Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
38.27
-0.15 (-0.39%)
Jul 29, 2025, 4:00 PM - Market closed
ZWS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 38.70 | 38.86 | 37.90 | 38.27 | 38.27 | -0.39% | 1,664,326 |
Jul 28, 2025 | 38.40 | 38.65 | 37.89 | 38.42 | 38.42 | -0.13% | 1,232,198 |
Jul 25, 2025 | 38.12 | 38.49 | 37.84 | 38.47 | 38.47 | 1.69% | 817,864 |
Jul 24, 2025 | 37.25 | 38.31 | 37.25 | 37.83 | 37.83 | 1.04% | 1,158,658 |
Jul 23, 2025 | 37.17 | 37.51 | 36.82 | 37.44 | 37.44 | 1.77% | 987,505 |
Jul 22, 2025 | 36.88 | 37.06 | 36.59 | 36.79 | 36.79 | -0.54% | 997,393 |
Jul 21, 2025 | 37.87 | 37.87 | 36.99 | 36.99 | 36.99 | -1.49% | 922,186 |
Jul 18, 2025 | 37.45 | 37.58 | 37.05 | 37.55 | 37.55 | 0.59% | 1,955,297 |
Jul 17, 2025 | 36.55 | 37.43 | 36.55 | 37.33 | 37.33 | 2.16% | 1,248,791 |
Jul 16, 2025 | 36.39 | 36.60 | 35.73 | 36.54 | 36.54 | 0.16% | 899,804 |
Jul 15, 2025 | 37.51 | 37.53 | 36.45 | 36.48 | 36.48 | -2.28% | 857,385 |
Jul 14, 2025 | 37.66 | 37.67 | 37.26 | 37.33 | 37.33 | -1.22% | 756,751 |
Jul 11, 2025 | 37.82 | 37.92 | 37.58 | 37.79 | 37.79 | -1.00% | 480,909 |
Jul 10, 2025 | 37.72 | 38.49 | 37.69 | 38.17 | 38.17 | 1.14% | 499,999 |
Jul 9, 2025 | 37.55 | 37.76 | 37.22 | 37.74 | 37.74 | 0.88% | 570,026 |
Jul 8, 2025 | 37.07 | 37.73 | 37.07 | 37.41 | 37.41 | 1.03% | 649,876 |
Jul 7, 2025 | 37.40 | 37.74 | 36.77 | 37.03 | 37.03 | -1.41% | 556,210 |
Jul 3, 2025 | 37.70 | 37.89 | 37.37 | 37.56 | 37.56 | 0.05% | 376,089 |
Jul 2, 2025 | 37.36 | 37.66 | 37.11 | 37.54 | 37.54 | 0.35% | 841,456 |
Jul 1, 2025 | 36.28 | 37.82 | 36.28 | 37.41 | 37.41 | 2.30% | 773,694 |
Jun 30, 2025 | 36.74 | 36.81 | 36.42 | 36.57 | 36.57 | 0.16% | 797,717 |
Jun 27, 2025 | 36.74 | 37.00 | 36.24 | 36.51 | 36.51 | -0.33% | 1,719,438 |
Jun 26, 2025 | 36.33 | 36.66 | 36.22 | 36.63 | 36.63 | 1.36% | 398,204 |
Jun 25, 2025 | 36.46 | 36.46 | 35.91 | 36.14 | 36.14 | -0.50% | 496,491 |
Jun 24, 2025 | 36.35 | 36.43 | 36.02 | 36.32 | 36.32 | 0.61% | 920,654 |
Jun 23, 2025 | 35.26 | 36.24 | 35.26 | 36.10 | 36.10 | 2.06% | 900,788 |
Jun 20, 2025 | 35.76 | 35.79 | 35.20 | 35.37 | 35.37 | -0.53% | 1,527,868 |
Jun 18, 2025 | 35.34 | 36.24 | 35.34 | 35.56 | 35.56 | 0.45% | 1,075,629 |
Jun 17, 2025 | 35.09 | 35.78 | 35.09 | 35.40 | 35.40 | -0.48% | 710,365 |
Jun 16, 2025 | 35.43 | 35.61 | 35.27 | 35.57 | 35.57 | 1.02% | 557,981 |
Jun 13, 2025 | 35.38 | 35.63 | 35.06 | 35.21 | 35.21 | -2.30% | 629,802 |
Jun 12, 2025 | 36.20 | 36.28 | 35.89 | 36.04 | 36.04 | -0.74% | 563,775 |
Jun 11, 2025 | 37.06 | 37.06 | 36.14 | 36.31 | 36.31 | -1.17% | 577,793 |
Jun 10, 2025 | 36.79 | 36.96 | 36.38 | 36.74 | 36.74 | 0.41% | 552,924 |
Jun 9, 2025 | 36.65 | 36.83 | 36.46 | 36.59 | 36.59 | 0.19% | 540,259 |
Jun 6, 2025 | 36.84 | 37.03 | 36.30 | 36.52 | 36.52 | 0.72% | 373,582 |
Jun 5, 2025 | 36.20 | 36.44 | 36.04 | 36.26 | 36.26 | 0.28% | 398,012 |
Jun 4, 2025 | 36.65 | 36.65 | 36.15 | 36.16 | 36.16 | -0.77% | 441,001 |
Jun 3, 2025 | 36.01 | 36.49 | 35.72 | 36.44 | 36.44 | 2.10% | 480,356 |
Jun 2, 2025 | 35.94 | 36.07 | 35.34 | 35.69 | 35.69 | -1.38% | 398,665 |
May 30, 2025 | 36.41 | 36.54 | 35.95 | 36.19 | 36.19 | -0.82% | 822,897 |
May 29, 2025 | 36.62 | 36.70 | 36.12 | 36.49 | 36.49 | 0.66% | 364,449 |
May 28, 2025 | 36.99 | 36.99 | 36.16 | 36.25 | 36.25 | -1.81% | 523,532 |
May 27, 2025 | 36.14 | 37.01 | 35.79 | 36.92 | 36.92 | 3.91% | 798,265 |
May 23, 2025 | 35.08 | 35.73 | 35.07 | 35.53 | 35.53 | -0.59% | 601,925 |
May 22, 2025 | 35.85 | 36.07 | 35.53 | 35.74 | 35.74 | -0.45% | 511,912 |
May 21, 2025 | 36.54 | 36.75 | 35.89 | 35.90 | 35.90 | -3.00% | 449,892 |
May 20, 2025 | 37.08 | 37.38 | 36.83 | 37.01 | 37.01 | -1.10% | 622,218 |
May 19, 2025 | 36.90 | 37.47 | 36.90 | 37.42 | 37.33 | -0.32% | 436,954 |
May 16, 2025 | 37.18 | 37.67 | 36.96 | 37.54 | 37.45 | 1.46% | 704,835 |