Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
37.03
-0.53 (-1.41%)
Jul 7, 2025, 1:08 PM - Market open

ZWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202537.7037.8937.3737.5637.560.05%376,053
Jul 2, 202537.3637.6637.1137.5437.540.35%841,456
Jul 1, 202536.2837.8236.2837.4137.412.30%773,694
Jun 30, 202536.7436.8136.4236.5736.570.16%797,717
Jun 27, 202536.7437.0036.2436.5136.51-0.33%1,719,438
Jun 26, 202536.3336.6636.2236.6336.631.36%398,204
Jun 25, 202536.4636.4635.9136.1436.14-0.50%496,491
Jun 24, 202536.3536.4336.0236.3236.320.61%920,654
Jun 23, 202535.2636.2435.2636.1036.102.06%900,788
Jun 20, 202535.7635.7935.2035.3735.37-0.53%1,527,868
Jun 18, 202535.3436.2435.3435.5635.560.45%1,075,629
Jun 17, 202535.0935.7835.0935.4035.40-0.48%710,365
Jun 16, 202535.4335.6135.2735.5735.571.02%557,981
Jun 13, 202535.3835.6335.0635.2135.21-2.30%629,802
Jun 12, 202536.2036.2835.8936.0436.04-0.74%563,775
Jun 11, 202537.0637.0636.1436.3136.31-1.17%577,793
Jun 10, 202536.7936.9636.3836.7436.740.41%552,924
Jun 9, 202536.6536.8336.4636.5936.590.19%540,259
Jun 6, 202536.8437.0336.3036.5236.520.72%373,582
Jun 5, 202536.2036.4436.0436.2636.260.28%398,012
Jun 4, 202536.6536.6536.1536.1636.16-0.77%441,001
Jun 3, 202536.0136.4935.7236.4436.442.10%480,356
Jun 2, 202535.9436.0735.3435.6935.69-1.38%398,665
May 30, 202536.4136.5435.9536.1936.19-0.82%822,897
May 29, 202536.6236.7036.1236.4936.490.66%364,449
May 28, 202536.9936.9936.1636.2536.25-1.81%523,532
May 27, 202536.1437.0135.7936.9236.923.91%798,265
May 23, 202535.0835.7335.0735.5335.53-0.59%601,925
May 22, 202535.8536.0735.5335.7435.74-0.45%511,912
May 21, 202536.5436.7535.8935.9035.90-3.00%449,892
May 20, 202537.0837.3836.8337.0137.01-1.10%622,218
May 19, 202536.9037.4736.9037.4237.33-0.32%436,954
May 16, 202537.1837.6736.9637.5437.451.46%704,835
May 15, 202536.7237.1036.6937.0036.910.33%524,737
May 14, 202537.2337.5536.8636.8836.79-1.55%489,953
May 13, 202537.5637.7637.1837.4637.370.70%886,648
May 12, 202536.8637.2936.3337.2037.115.68%1,251,686
May 9, 202535.1735.6434.9135.2035.120.09%607,292
May 8, 202534.6735.3034.4535.1735.092.69%898,018
May 7, 202534.4734.5333.9534.2534.17-0.09%905,725
May 6, 202534.4134.8734.2434.2834.20-1.38%842,337
May 5, 202534.6335.1734.5134.7634.68-0.60%575,663
May 2, 202534.7535.2634.7534.9734.891.57%664,560
May 1, 202534.3034.6733.8834.4334.351.38%810,639
Apr 30, 202533.8834.1433.5533.9633.88-0.61%965,748
Apr 29, 202533.6934.3233.5134.1734.091.36%773,054
Apr 28, 202534.1934.3033.5233.7133.63-0.44%926,985
Apr 25, 202533.5833.8833.4533.8633.780.39%958,941
Apr 24, 202532.3433.8132.2333.7333.653.31%2,004,165
Apr 23, 202531.2034.2030.5632.6532.574.88%2,845,292