Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
35.06
+0.63 (1.83%)
May 2, 2025, 12:01 PM EDT - Market open
ZWS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 35.06 | 35.08 | 35.01 | 35.01 | - | 1.68% | 86,951 |
May 1, 2025 | 34.30 | 34.67 | 33.88 | 34.43 | 34.43 | 1.38% | 810,639 |
Apr 30, 2025 | 33.88 | 34.14 | 33.55 | 33.96 | 33.96 | -0.61% | 965,748 |
Apr 29, 2025 | 33.69 | 34.32 | 33.51 | 34.17 | 34.17 | 1.36% | 773,054 |
Apr 28, 2025 | 34.19 | 34.30 | 33.52 | 33.71 | 33.71 | -0.44% | 926,985 |
Apr 25, 2025 | 33.58 | 33.88 | 33.45 | 33.86 | 33.86 | 0.39% | 958,941 |
Apr 24, 2025 | 32.34 | 33.81 | 32.23 | 33.73 | 33.73 | 3.31% | 2,004,165 |
Apr 23, 2025 | 31.20 | 34.20 | 30.56 | 32.65 | 32.65 | 4.88% | 2,845,292 |
Apr 22, 2025 | 29.94 | 31.18 | 29.94 | 31.13 | 31.13 | 4.85% | 2,568,203 |
Apr 21, 2025 | 29.63 | 30.05 | 29.39 | 29.69 | 29.69 | -1.23% | 1,267,587 |
Apr 17, 2025 | 29.63 | 30.18 | 29.55 | 30.06 | 30.06 | 1.55% | 1,139,933 |
Apr 16, 2025 | 29.69 | 30.03 | 29.40 | 29.60 | 29.60 | 0.51% | 1,254,551 |
Apr 15, 2025 | 29.52 | 29.71 | 29.27 | 29.45 | 29.45 | -0.07% | 855,271 |
Apr 14, 2025 | 29.68 | 29.86 | 29.12 | 29.47 | 29.47 | 0.20% | 798,118 |
Apr 11, 2025 | 29.20 | 29.83 | 28.64 | 29.41 | 29.41 | 0.75% | 1,270,145 |
Apr 10, 2025 | 29.56 | 29.77 | 28.58 | 29.19 | 29.19 | -3.25% | 1,654,321 |
Apr 9, 2025 | 28.12 | 30.63 | 27.74 | 30.17 | 30.17 | 5.86% | 2,550,664 |
Apr 8, 2025 | 30.10 | 30.38 | 28.18 | 28.50 | 28.50 | -3.94% | 1,621,188 |
Apr 7, 2025 | 28.92 | 30.60 | 28.38 | 29.67 | 29.67 | 0.07% | 1,985,947 |
Apr 4, 2025 | 29.39 | 30.26 | 28.86 | 29.65 | 29.65 | -3.29% | 1,316,209 |
Apr 3, 2025 | 31.95 | 32.27 | 30.46 | 30.66 | 30.66 | -8.45% | 1,372,832 |
Apr 2, 2025 | 32.64 | 33.72 | 32.60 | 33.49 | 33.49 | 1.00% | 859,504 |
Apr 1, 2025 | 32.80 | 33.33 | 32.73 | 33.16 | 33.16 | 0.55% | 745,473 |
Mar 31, 2025 | 32.71 | 33.17 | 32.06 | 32.98 | 32.98 | 0.06% | 1,197,352 |
Mar 28, 2025 | 33.73 | 33.84 | 32.81 | 32.96 | 32.96 | -2.37% | 668,807 |
Mar 27, 2025 | 34.02 | 34.12 | 33.55 | 33.76 | 33.76 | -0.59% | 751,530 |
Mar 26, 2025 | 34.27 | 34.46 | 33.91 | 33.96 | 33.96 | -0.76% | 534,309 |
Mar 25, 2025 | 34.25 | 34.49 | 33.96 | 34.22 | 34.22 | -0.38% | 659,489 |
Mar 24, 2025 | 33.99 | 34.39 | 33.73 | 34.35 | 34.35 | 2.66% | 778,280 |
Mar 21, 2025 | 33.44 | 33.53 | 32.91 | 33.46 | 33.46 | -0.54% | 2,517,528 |
Mar 20, 2025 | 33.60 | 33.87 | 33.35 | 33.64 | 33.64 | -1.09% | 888,505 |
Mar 19, 2025 | 33.53 | 34.25 | 33.49 | 34.01 | 34.01 | 1.83% | 1,255,871 |
Mar 18, 2025 | 33.24 | 33.58 | 33.21 | 33.40 | 33.40 | -0.24% | 771,633 |
Mar 17, 2025 | 33.03 | 33.63 | 33.03 | 33.48 | 33.48 | 0.93% | 789,354 |
Mar 14, 2025 | 32.66 | 33.24 | 32.34 | 33.17 | 33.17 | 2.44% | 789,001 |
Mar 13, 2025 | 32.79 | 32.84 | 32.36 | 32.38 | 32.38 | -1.37% | 692,645 |
Mar 12, 2025 | 33.34 | 33.43 | 32.47 | 32.83 | 32.83 | -0.97% | 1,205,260 |
Mar 11, 2025 | 34.42 | 34.59 | 33.10 | 33.15 | 33.15 | -3.47% | 1,117,022 |
Mar 10, 2025 | 35.04 | 35.55 | 34.20 | 34.34 | 34.34 | -2.94% | 1,079,317 |
Mar 7, 2025 | 34.42 | 35.46 | 34.25 | 35.38 | 35.38 | 2.31% | 715,894 |
Mar 6, 2025 | 34.00 | 34.81 | 34.00 | 34.58 | 34.58 | 0.90% | 1,008,753 |
Mar 5, 2025 | 33.98 | 34.58 | 33.72 | 34.27 | 34.27 | 1.33% | 767,943 |
Mar 4, 2025 | 34.49 | 34.66 | 33.81 | 33.82 | 33.82 | -3.23% | 1,196,160 |
Mar 3, 2025 | 35.60 | 35.83 | 34.77 | 34.95 | 34.95 | -1.35% | 1,008,800 |
Feb 28, 2025 | 35.17 | 35.44 | 34.81 | 35.43 | 35.43 | 1.08% | 1,232,327 |
Feb 27, 2025 | 35.13 | 35.64 | 35.01 | 35.05 | 35.05 | -0.40% | 786,118 |
Feb 26, 2025 | 35.30 | 35.49 | 35.02 | 35.19 | 35.19 | -0.31% | 567,861 |
Feb 25, 2025 | 35.00 | 35.68 | 34.74 | 35.30 | 35.30 | 1.29% | 999,031 |
Feb 24, 2025 | 34.99 | 35.07 | 34.68 | 34.85 | 34.85 | -0.09% | 775,824 |
Feb 21, 2025 | 35.63 | 35.63 | 34.74 | 34.88 | 34.88 | -1.33% | 818,225 |