Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
45.90
-0.76 (-1.63%)
At close: Sep 9, 2025, 4:00 PM
47.74
+1.84 (4.01%)
After-hours: Sep 9, 2025, 7:19 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.36 | 46.76 | 45.27 | 45.90 | 45.90 | -1.63% | 1,060,543 |
| Sep 8, 2025 | 46.29 | 46.76 | 45.72 | 46.66 | 46.66 | 1.37% | 936,634 |
| Sep 5, 2025 | 46.15 | 46.46 | 45.53 | 46.03 | 46.03 | 0.17% | 709,112 |
| Sep 4, 2025 | 45.02 | 46.03 | 44.69 | 45.95 | 45.95 | 2.87% | 810,636 |
| Sep 3, 2025 | 44.97 | 45.41 | 44.51 | 44.67 | 44.67 | -1.00% | 684,050 |
| Sep 2, 2025 | 44.62 | 45.25 | 44.55 | 45.12 | 45.12 | -0.53% | 1,048,746 |
| Aug 29, 2025 | 45.87 | 45.97 | 45.18 | 45.36 | 45.36 | -1.15% | 719,297 |
| Aug 28, 2025 | 46.55 | 46.55 | 45.69 | 45.89 | 45.89 | -1.42% | 800,995 |
| Aug 27, 2025 | 45.88 | 46.60 | 45.88 | 46.55 | 46.55 | 1.09% | 782,966 |
| Aug 26, 2025 | 45.86 | 46.42 | 45.86 | 46.05 | 46.05 | 0.48% | 745,140 |
| Aug 25, 2025 | 46.16 | 46.24 | 45.78 | 45.83 | 45.83 | -0.74% | 672,924 |
| Aug 22, 2025 | 44.72 | 46.37 | 44.40 | 46.17 | 46.17 | 3.94% | 818,309 |
| Aug 21, 2025 | 44.88 | 45.12 | 44.40 | 44.42 | 44.42 | -1.79% | 984,517 |
| Aug 20, 2025 | 45.05 | 45.25 | 44.78 | 45.23 | 45.23 | -0.07% | 938,092 |
| Aug 19, 2025 | 44.96 | 45.75 | 44.84 | 45.26 | 45.17 | 0.47% | 627,381 |
| Aug 18, 2025 | 44.85 | 45.12 | 44.41 | 45.05 | 44.96 | 0.81% | 761,818 |
| Aug 15, 2025 | 45.45 | 45.54 | 44.63 | 44.69 | 44.60 | -1.56% | 1,066,225 |
| Aug 14, 2025 | 45.32 | 45.80 | 44.99 | 45.40 | 45.31 | -0.98% | 888,521 |
| Aug 13, 2025 | 45.52 | 45.90 | 45.11 | 45.85 | 45.76 | 1.24% | 974,589 |
| Aug 12, 2025 | 44.89 | 45.42 | 44.45 | 45.29 | 45.20 | 2.07% | 1,214,811 |
| Aug 11, 2025 | 44.26 | 44.60 | 43.80 | 44.37 | 44.28 | 0.48% | 930,470 |
| Aug 8, 2025 | 44.74 | 44.93 | 44.02 | 44.16 | 44.07 | -0.88% | 720,791 |
| Aug 7, 2025 | 44.68 | 44.96 | 44.17 | 44.55 | 44.46 | 0.47% | 792,119 |
| Aug 6, 2025 | 44.66 | 44.66 | 44.03 | 44.34 | 44.25 | -0.47% | 880,076 |
| Aug 5, 2025 | 44.12 | 44.56 | 43.67 | 44.55 | 44.46 | 1.30% | 1,224,536 |
| Aug 4, 2025 | 45.00 | 45.00 | 43.55 | 43.98 | 43.89 | -2.22% | 1,710,512 |
| Aug 1, 2025 | 43.44 | 44.98 | 43.25 | 44.98 | 44.89 | 1.65% | 2,710,488 |
| Jul 31, 2025 | 42.82 | 44.27 | 42.39 | 44.25 | 44.16 | 3.05% | 2,933,691 |
| Jul 30, 2025 | 42.00 | 44.14 | 41.48 | 42.94 | 42.86 | 12.20% | 4,094,116 |
| Jul 29, 2025 | 38.70 | 38.86 | 37.90 | 38.27 | 38.19 | -0.39% | 1,664,326 |
| Jul 28, 2025 | 38.40 | 38.65 | 37.89 | 38.42 | 38.34 | -0.13% | 1,232,198 |
| Jul 25, 2025 | 38.12 | 38.49 | 37.84 | 38.47 | 38.39 | 1.69% | 817,864 |
| Jul 24, 2025 | 37.25 | 38.31 | 37.25 | 37.83 | 37.76 | 1.04% | 1,158,658 |
| Jul 23, 2025 | 37.17 | 37.51 | 36.82 | 37.44 | 37.37 | 1.77% | 987,505 |
| Jul 22, 2025 | 36.88 | 37.06 | 36.59 | 36.79 | 36.72 | -0.54% | 997,393 |
| Jul 21, 2025 | 37.87 | 37.87 | 36.99 | 36.99 | 36.92 | -1.49% | 922,186 |
| Jul 18, 2025 | 37.45 | 37.58 | 37.05 | 37.55 | 37.48 | 0.59% | 1,955,297 |
| Jul 17, 2025 | 36.55 | 37.43 | 36.55 | 37.33 | 37.26 | 2.16% | 1,248,791 |
| Jul 16, 2025 | 36.39 | 36.60 | 35.73 | 36.54 | 36.47 | 0.16% | 899,804 |
| Jul 15, 2025 | 37.51 | 37.53 | 36.45 | 36.48 | 36.41 | -2.28% | 857,385 |
| Jul 14, 2025 | 37.66 | 37.67 | 37.26 | 37.33 | 37.26 | -1.22% | 756,751 |
| Jul 11, 2025 | 37.82 | 37.92 | 37.58 | 37.79 | 37.72 | -1.00% | 480,909 |
| Jul 10, 2025 | 37.72 | 38.49 | 37.69 | 38.17 | 38.09 | 1.14% | 499,999 |
| Jul 9, 2025 | 37.55 | 37.76 | 37.22 | 37.74 | 37.67 | 0.88% | 570,026 |
| Jul 8, 2025 | 37.07 | 37.73 | 37.07 | 37.41 | 37.34 | 1.03% | 649,876 |
| Jul 7, 2025 | 37.40 | 37.74 | 36.77 | 37.03 | 36.96 | -1.41% | 556,210 |
| Jul 3, 2025 | 37.70 | 37.89 | 37.37 | 37.56 | 37.49 | 0.05% | 376,089 |
| Jul 2, 2025 | 37.36 | 37.66 | 37.11 | 37.54 | 37.47 | 0.35% | 841,456 |
| Jul 1, 2025 | 36.28 | 37.82 | 36.28 | 37.41 | 37.34 | 2.30% | 773,694 |
| Jun 30, 2025 | 36.74 | 36.81 | 36.42 | 36.57 | 36.50 | 0.16% | 797,717 |