Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
35.09
+0.39 (1.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 34.70 | 34.90 | 34.55 | 34.70 | 34.70 | 0.09% | 1,020,726 |
| Sep 24, 2024 | 34.32 | 34.81 | 34.19 | 34.67 | 34.67 | 1.46% | 988,706 |
| Sep 23, 2024 | 34.66 | 35.14 | 34.09 | 34.17 | 34.17 | -1.92% | 1,511,433 |
| Sep 20, 2024 | 34.82 | 35.18 | 34.25 | 34.84 | 34.84 | -0.40% | 25,844,666 |
| Sep 19, 2024 | 34.88 | 35.00 | 34.36 | 34.98 | 34.98 | 2.82% | 1,994,371 |
| Sep 18, 2024 | 33.79 | 34.94 | 33.74 | 34.02 | 34.02 | 0.65% | 2,011,951 |
| Sep 17, 2024 | 33.76 | 34.13 | 33.49 | 33.80 | 33.80 | 0.96% | 1,904,504 |
| Sep 16, 2024 | 33.00 | 33.59 | 32.88 | 33.48 | 33.48 | 1.86% | 1,222,505 |
| Sep 13, 2024 | 32.94 | 33.05 | 32.70 | 32.87 | 32.87 | 1.20% | 1,222,107 |
| Sep 12, 2024 | 32.18 | 32.72 | 32.11 | 32.48 | 32.48 | 1.18% | 1,473,777 |
| Sep 11, 2024 | 32.67 | 32.72 | 31.74 | 32.10 | 32.10 | -1.89% | 1,655,028 |
| Sep 10, 2024 | 32.10 | 32.80 | 31.80 | 32.72 | 32.72 | 2.25% | 2,163,375 |
| Sep 9, 2024 | 31.77 | 33.84 | 31.56 | 32.00 | 32.00 | 7.71% | 6,101,858 |
| Sep 6, 2024 | 30.46 | 30.69 | 29.63 | 29.71 | 29.71 | -2.30% | 1,322,516 |
| Sep 5, 2024 | 30.71 | 30.71 | 30.27 | 30.41 | 30.41 | -0.78% | 602,905 |
| Sep 4, 2024 | 31.07 | 31.14 | 30.55 | 30.65 | 30.65 | -2.05% | 721,115 |
| Sep 3, 2024 | 32.05 | 32.35 | 31.15 | 31.29 | 31.29 | -3.52% | 861,299 |
| Aug 30, 2024 | 32.37 | 32.53 | 31.94 | 32.43 | 32.43 | 0.62% | 531,458 |
| Aug 29, 2024 | 32.14 | 32.53 | 31.85 | 32.23 | 32.23 | 1.07% | 523,522 |
| Aug 28, 2024 | 32.03 | 32.25 | 31.86 | 31.89 | 31.89 | -0.44% | 386,399 |
| Aug 27, 2024 | 32.04 | 32.06 | 31.72 | 32.03 | 32.03 | -0.19% | 664,061 |
| Aug 26, 2024 | 32.54 | 32.62 | 32.06 | 32.09 | 32.09 | -0.59% | 552,543 |
| Aug 23, 2024 | 31.76 | 32.46 | 31.62 | 32.28 | 32.28 | 2.48% | 564,969 |
| Aug 22, 2024 | 31.57 | 31.72 | 31.40 | 31.50 | 31.50 | -0.19% | 412,809 |
| Aug 21, 2024 | 31.38 | 31.64 | 31.05 | 31.56 | 31.56 | 1.45% | 366,324 |
| Aug 20, 2024 | 31.11 | 31.23 | 30.78 | 31.11 | 31.11 | -0.38% | 427,723 |
| Aug 19, 2024 | 31.19 | 31.29 | 31.07 | 31.23 | 31.15 | 0.42% | 669,066 |
| Aug 16, 2024 | 31.27 | 31.53 | 31.04 | 31.10 | 31.02 | -0.77% | 464,830 |
| Aug 15, 2024 | 31.25 | 31.44 | 30.93 | 31.34 | 31.26 | 2.59% | 561,028 |
| Aug 14, 2024 | 30.63 | 30.68 | 30.30 | 30.55 | 30.47 | 0.16% | 437,057 |
| Aug 13, 2024 | 30.29 | 30.58 | 30.04 | 30.50 | 30.42 | 1.63% | 577,677 |
| Aug 12, 2024 | 30.16 | 30.40 | 29.92 | 30.01 | 29.93 | -1.09% | 576,783 |
| Aug 9, 2024 | 30.44 | 30.55 | 30.09 | 30.34 | 30.26 | 0.07% | 684,089 |
| Aug 8, 2024 | 30.23 | 30.50 | 29.90 | 30.32 | 30.24 | 1.71% | 834,341 |
| Aug 7, 2024 | 30.69 | 30.96 | 29.76 | 29.81 | 29.73 | -1.81% | 952,481 |
| Aug 6, 2024 | 29.77 | 30.79 | 29.28 | 30.36 | 30.28 | 2.22% | 861,838 |
| Aug 5, 2024 | 29.48 | 29.76 | 29.04 | 29.70 | 29.62 | -2.65% | 984,506 |
| Aug 2, 2024 | 30.16 | 30.57 | 29.94 | 30.51 | 30.43 | -2.59% | 984,292 |
| Aug 1, 2024 | 32.41 | 32.49 | 31.13 | 31.32 | 31.24 | -3.51% | 1,184,439 |
| Jul 31, 2024 | 32.84 | 33.02 | 31.00 | 32.46 | 32.38 | 0.68% | 1,091,050 |
| Jul 30, 2024 | 32.52 | 32.52 | 32.00 | 32.24 | 32.16 | 0.03% | 880,896 |
| Jul 29, 2024 | 32.43 | 32.76 | 32.14 | 32.23 | 32.15 | -0.52% | 1,033,492 |
| Jul 26, 2024 | 32.03 | 32.64 | 31.78 | 32.40 | 32.32 | 2.66% | 864,163 |
| Jul 25, 2024 | 30.80 | 31.90 | 30.74 | 31.56 | 31.48 | 3.07% | 994,627 |
| Jul 24, 2024 | 31.24 | 31.56 | 30.60 | 30.62 | 30.54 | -2.55% | 739,769 |
| Jul 23, 2024 | 31.21 | 31.56 | 31.11 | 31.42 | 31.34 | 0.22% | 779,974 |
| Jul 22, 2024 | 31.07 | 31.39 | 30.57 | 31.35 | 31.27 | 1.26% | 551,722 |
| Jul 19, 2024 | 31.27 | 31.39 | 30.89 | 30.96 | 30.88 | -0.58% | 811,297 |
| Jul 18, 2024 | 31.34 | 32.17 | 31.10 | 31.14 | 31.06 | -0.99% | 754,106 |
| Jul 17, 2024 | 31.82 | 32.17 | 31.44 | 31.45 | 31.37 | -1.87% | 935,263 |
| Jul 16, 2024 | 31.08 | 32.09 | 31.06 | 32.05 | 31.97 | 4.33% | 1,078,617 |
| Jul 15, 2024 | 30.51 | 30.97 | 30.35 | 30.72 | 30.64 | 1.35% | 969,896 |
| Jul 12, 2024 | 30.35 | 30.48 | 29.95 | 30.31 | 30.23 | 1.03% | 1,064,248 |
| Jul 11, 2024 | 29.93 | 30.25 | 29.83 | 30.00 | 29.92 | 2.81% | 1,339,204 |
| Jul 10, 2024 | 28.81 | 29.35 | 28.58 | 29.18 | 29.11 | 1.99% | 994,895 |
| Jul 9, 2024 | 29.20 | 29.26 | 28.25 | 28.61 | 28.54 | -2.29% | 1,303,866 |
| Jul 8, 2024 | 29.25 | 29.53 | 29.14 | 29.28 | 29.21 | 0.69% | 796,305 |
| Jul 5, 2024 | 29.42 | 29.66 | 28.97 | 29.08 | 29.01 | -1.69% | 633,400 |
| Jul 3, 2024 | 29.17 | 29.71 | 29.15 | 29.58 | 29.50 | 1.37% | 629,889 |
| Jul 2, 2024 | 28.86 | 29.33 | 28.55 | 29.18 | 29.11 | 1.46% | 921,795 |
| Jul 1, 2024 | 29.48 | 29.61 | 28.72 | 28.76 | 28.69 | -2.18% | 1,068,598 |
| Jun 28, 2024 | 29.41 | 29.70 | 28.89 | 29.40 | 29.33 | 0.82% | 5,476,581 |
| Jun 27, 2024 | 29.40 | 29.53 | 29.02 | 29.16 | 29.09 | -0.14% | 1,029,238 |
| Jun 26, 2024 | 29.50 | 29.67 | 29.18 | 29.20 | 29.13 | -1.75% | 1,058,406 |
| Jun 25, 2024 | 29.99 | 30.23 | 29.58 | 29.72 | 29.64 | -1.26% | 645,262 |
| Jun 24, 2024 | 30.56 | 30.65 | 30.08 | 30.10 | 30.02 | -1.28% | 934,609 |
| Jun 21, 2024 | 30.27 | 30.49 | 29.82 | 30.49 | 30.41 | 0.63% | 1,884,329 |
| Jun 20, 2024 | 30.15 | 30.52 | 30.11 | 30.30 | 30.22 | -0.33% | 881,189 |
| Jun 18, 2024 | 30.64 | 30.85 | 30.39 | 30.40 | 30.32 | -1.23% | 835,887 |
| Jun 17, 2024 | 30.37 | 30.95 | 30.37 | 30.78 | 30.70 | 0.52% | 501,680 |
| Jun 14, 2024 | 30.70 | 30.79 | 30.35 | 30.62 | 30.54 | -1.80% | 612,136 |
| Jun 13, 2024 | 31.09 | 31.29 | 30.68 | 31.18 | 31.10 | 0.03% | 815,144 |
| Jun 12, 2024 | 31.29 | 31.84 | 31.13 | 31.17 | 31.09 | 2.74% | 1,903,489 |
| Jun 11, 2024 | 29.99 | 30.47 | 29.78 | 30.34 | 30.26 | 0.66% | 834,717 |
| Jun 10, 2024 | 30.15 | 30.29 | 29.95 | 30.14 | 30.06 | -0.40% | 883,487 |
| Jun 7, 2024 | 30.22 | 30.52 | 30.09 | 30.26 | 30.18 | -0.43% | 530,729 |
| Jun 6, 2024 | 30.77 | 30.84 | 30.31 | 30.39 | 30.31 | -1.55% | 570,970 |
| Jun 5, 2024 | 30.82 | 30.89 | 30.49 | 30.87 | 30.79 | 0.85% | 982,836 |
| Jun 4, 2024 | 30.49 | 30.79 | 30.40 | 30.61 | 30.53 | -0.16% | 675,946 |
| Jun 3, 2024 | 31.70 | 31.70 | 30.31 | 30.66 | 30.58 | -2.08% | 745,940 |
| May 31, 2024 | 31.13 | 31.33 | 30.78 | 31.31 | 31.23 | 0.74% | 878,013 |
| May 30, 2024 | 30.60 | 31.18 | 30.43 | 31.08 | 31.00 | 2.04% | 950,993 |
| May 29, 2024 | 30.93 | 31.12 | 30.41 | 30.46 | 30.38 | -2.65% | 820,408 |
| May 28, 2024 | 31.95 | 32.10 | 31.29 | 31.29 | 31.21 | -2.07% | 749,564 |
| May 24, 2024 | 31.93 | 32.06 | 31.69 | 31.95 | 31.87 | 0.66% | 790,572 |
| May 23, 2024 | 32.23 | 32.23 | 31.56 | 31.74 | 31.66 | -1.49% | 854,402 |
| May 22, 2024 | 32.57 | 33.00 | 32.16 | 32.22 | 32.14 | -1.35% | 736,014 |
| May 21, 2024 | 32.57 | 32.76 | 32.44 | 32.66 | 32.58 | 0.18% | 579,860 |
| May 20, 2024 | 32.60 | 32.93 | 32.52 | 32.60 | 32.52 | 0.22% | 568,273 |
| May 17, 2024 | 32.39 | 32.56 | 32.20 | 32.53 | 32.45 | 0.56% | 397,358 |
| May 16, 2024 | 32.75 | 32.91 | 32.15 | 32.35 | 32.19 | -1.37% | 674,646 |
| May 15, 2024 | 32.90 | 32.93 | 32.56 | 32.80 | 32.64 | 0.74% | 559,566 |
| May 14, 2024 | 32.89 | 32.95 | 32.48 | 32.56 | 32.40 | 0.03% | 655,088 |
| May 13, 2024 | 33.00 | 33.07 | 32.42 | 32.55 | 32.39 | -0.70% | 494,082 |
| May 10, 2024 | 32.47 | 32.80 | 32.37 | 32.78 | 32.62 | 1.20% | 471,807 |
| May 9, 2024 | 32.07 | 32.44 | 31.93 | 32.39 | 32.23 | 0.84% | 564,675 |
| May 8, 2024 | 32.23 | 32.41 | 31.91 | 32.12 | 31.96 | -0.56% | 586,726 |
| May 7, 2024 | 32.25 | 32.42 | 32.08 | 32.30 | 32.14 | 0.56% | 601,959 |
| May 6, 2024 | 31.82 | 32.24 | 31.81 | 32.12 | 31.96 | 1.52% | 770,667 |
| May 3, 2024 | 32.17 | 32.31 | 31.58 | 31.64 | 31.48 | 0.03% | 615,725 |