Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
45.86
-1.15 (-2.45%)
At close: Mar 12, 2026, 4:00 PM EDT
45.86
0.00 (0.00%)
After-hours: Mar 12, 2026, 4:10 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 46.07 | 46.76 | 45.95 | 46.07 | - | -2.00% | 380,994 |
| Mar 11, 2026 | 47.18 | 47.45 | 46.61 | 47.01 | 47.01 | -0.57% | 701,681 |
| Mar 10, 2026 | 46.86 | 48.10 | 46.55 | 47.28 | 47.28 | -0.02% | 782,336 |
| Mar 9, 2026 | 46.38 | 47.38 | 45.28 | 47.29 | 47.29 | -0.21% | 904,574 |
| Mar 6, 2026 | 47.49 | 47.84 | 46.85 | 47.39 | 47.39 | -2.17% | 826,691 |
| Mar 5, 2026 | 49.74 | 50.08 | 47.67 | 48.44 | 48.44 | -3.76% | 863,158 |
| Mar 4, 2026 | 50.64 | 50.72 | 50.13 | 50.33 | 50.33 | 0.10% | 841,386 |
| Mar 3, 2026 | 49.78 | 50.61 | 48.97 | 50.28 | 50.28 | -1.33% | 899,123 |
| Mar 2, 2026 | 50.19 | 51.18 | 49.55 | 50.96 | 50.96 | -0.04% | 640,813 |
| Feb 27, 2026 | 50.41 | 50.99 | 49.85 | 50.98 | 50.98 | 0.04% | 936,335 |
| Feb 26, 2026 | 50.81 | 51.06 | 49.87 | 50.96 | 50.96 | 0.65% | 709,724 |
| Feb 25, 2026 | 50.53 | 51.00 | 49.80 | 50.63 | 50.63 | 0.04% | 680,164 |
| Feb 24, 2026 | 50.25 | 51.14 | 50.14 | 50.61 | 50.61 | 1.36% | 783,667 |
| Feb 23, 2026 | 50.74 | 50.74 | 49.35 | 49.93 | 49.93 | -1.81% | 503,066 |
| Feb 20, 2026 | 50.73 | 51.40 | 50.21 | 50.85 | 50.85 | -0.12% | 561,107 |
| Feb 19, 2026 | 50.84 | 51.16 | 50.50 | 50.91 | 50.80 | -0.59% | 513,422 |
| Feb 18, 2026 | 50.77 | 51.78 | 50.66 | 51.21 | 51.10 | 0.18% | 667,193 |
| Feb 17, 2026 | 51.38 | 51.49 | 50.56 | 51.12 | 51.01 | -0.35% | 793,521 |
| Feb 13, 2026 | 51.24 | 51.57 | 50.72 | 51.30 | 51.19 | -0.16% | 768,630 |
| Feb 12, 2026 | 52.58 | 53.17 | 51.17 | 51.38 | 51.27 | -0.33% | 956,198 |
| Feb 11, 2026 | 52.17 | 52.54 | 51.06 | 51.55 | 51.44 | -0.35% | 863,883 |
| Feb 10, 2026 | 52.70 | 53.17 | 51.42 | 51.73 | 51.62 | -1.52% | 1,456,256 |
| Feb 9, 2026 | 52.49 | 53.15 | 52.16 | 52.53 | 52.42 | -0.47% | 1,798,126 |
| Feb 6, 2026 | 51.50 | 52.84 | 51.43 | 52.78 | 52.67 | 3.27% | 1,843,738 |
| Feb 5, 2026 | 51.25 | 52.02 | 50.54 | 51.11 | 51.00 | -1.27% | 1,772,521 |
| Feb 4, 2026 | 48.59 | 52.77 | 47.30 | 51.77 | 51.66 | 10.01% | 2,926,192 |
| Feb 3, 2026 | 46.77 | 47.62 | 46.54 | 47.06 | 46.96 | 0.28% | 1,244,728 |
| Feb 2, 2026 | 46.17 | 46.97 | 46.04 | 46.93 | 46.83 | 1.78% | 877,342 |
| Jan 30, 2026 | 46.14 | 46.40 | 45.43 | 46.11 | 46.01 | -0.88% | 1,548,776 |
| Jan 29, 2026 | 46.55 | 46.85 | 45.65 | 46.52 | 46.42 | 0.80% | 1,467,730 |
| Jan 28, 2026 | 46.58 | 47.00 | 45.56 | 46.15 | 46.05 | -1.49% | 1,537,938 |
| Jan 27, 2026 | 47.08 | 47.29 | 46.65 | 46.85 | 46.75 | -0.47% | 558,800 |
| Jan 26, 2026 | 46.65 | 47.34 | 46.48 | 47.07 | 46.97 | 0.58% | 673,473 |
| Jan 23, 2026 | 47.27 | 47.49 | 46.41 | 46.80 | 46.70 | -1.60% | 726,162 |
| Jan 22, 2026 | 47.31 | 48.01 | 47.17 | 47.56 | 47.46 | 1.65% | 821,545 |
| Jan 21, 2026 | 46.42 | 47.04 | 45.69 | 46.79 | 46.69 | 1.17% | 953,499 |
| Jan 20, 2026 | 46.66 | 47.23 | 46.16 | 46.25 | 46.15 | -2.16% | 1,158,074 |
| Jan 16, 2026 | 47.39 | 47.47 | 46.48 | 47.27 | 47.17 | - | 1,376,526 |
| Jan 15, 2026 | 46.86 | 47.53 | 46.80 | 47.27 | 47.17 | 1.55% | 945,017 |
| Jan 14, 2026 | 46.13 | 46.66 | 45.80 | 46.55 | 46.45 | 0.84% | 1,332,176 |
| Jan 13, 2026 | 46.46 | 46.97 | 46.00 | 46.16 | 46.06 | 0.02% | 829,318 |
| Jan 12, 2026 | 45.82 | 46.30 | 45.54 | 46.15 | 46.05 | 0.33% | 883,364 |
| Jan 9, 2026 | 46.02 | 46.59 | 45.78 | 46.00 | 45.90 | 0.26% | 943,590 |
| Jan 8, 2026 | 45.95 | 46.35 | 44.91 | 45.88 | 45.78 | -0.65% | 1,479,362 |
| Jan 7, 2026 | 46.55 | 46.67 | 45.77 | 46.18 | 46.08 | -0.35% | 632,395 |
| Jan 6, 2026 | 46.15 | 47.05 | 45.31 | 46.34 | 46.24 | -0.83% | 1,137,559 |
| Jan 5, 2026 | 46.42 | 47.67 | 46.42 | 46.73 | 46.63 | -0.26% | 828,765 |
| Jan 2, 2026 | 46.51 | 47.06 | 46.20 | 46.85 | 46.75 | 0.77% | 676,140 |
| Dec 31, 2025 | 47.39 | 47.49 | 46.36 | 46.49 | 46.39 | -1.75% | 544,655 |
| Dec 30, 2025 | 47.65 | 47.86 | 47.28 | 47.32 | 47.22 | -0.94% | 684,280 |