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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202535.0635.0835.0135.01-1.68%86,951
May 1, 202534.3034.6733.8834.4334.431.38%810,639
Apr 30, 202533.8834.1433.5533.9633.96-0.61%965,748
Apr 29, 202533.6934.3233.5134.1734.171.36%773,054
Apr 28, 202534.1934.3033.5233.7133.71-0.44%926,985
Apr 25, 202533.5833.8833.4533.8633.860.39%958,941
Apr 24, 202532.3433.8132.2333.7333.733.31%2,004,165
Apr 23, 202531.2034.2030.5632.6532.654.88%2,845,292
Apr 22, 202529.9431.1829.9431.1331.134.85%2,568,203
Apr 21, 202529.6330.0529.3929.6929.69-1.23%1,267,587
Apr 17, 202529.6330.1829.5530.0630.061.55%1,139,933
Apr 16, 202529.6930.0329.4029.6029.600.51%1,254,551
Apr 15, 202529.5229.7129.2729.4529.45-0.07%855,271
Apr 14, 202529.6829.8629.1229.4729.470.20%798,118
Apr 11, 202529.2029.8328.6429.4129.410.75%1,270,145
Apr 10, 202529.5629.7728.5829.1929.19-3.25%1,654,321
Apr 9, 202528.1230.6327.7430.1730.175.86%2,550,664
Apr 8, 202530.1030.3828.1828.5028.50-3.94%1,621,188
Apr 7, 202528.9230.6028.3829.6729.670.07%1,985,947
Apr 4, 202529.3930.2628.8629.6529.65-3.29%1,316,209
Apr 3, 202531.9532.2730.4630.6630.66-8.45%1,372,832
Apr 2, 202532.6433.7232.6033.4933.491.00%859,504
Apr 1, 202532.8033.3332.7333.1633.160.55%745,473
Mar 31, 202532.7133.1732.0632.9832.980.06%1,197,352
Mar 28, 202533.7333.8432.8132.9632.96-2.37%668,807
Mar 27, 202534.0234.1233.5533.7633.76-0.59%751,530
Mar 26, 202534.2734.4633.9133.9633.96-0.76%534,309
Mar 25, 202534.2534.4933.9634.2234.22-0.38%659,489
Mar 24, 202533.9934.3933.7334.3534.352.66%778,280
Mar 21, 202533.4433.5332.9133.4633.46-0.54%2,517,528
Mar 20, 202533.6033.8733.3533.6433.64-1.09%888,505
Mar 19, 202533.5334.2533.4934.0134.011.83%1,255,871
Mar 18, 202533.2433.5833.2133.4033.40-0.24%771,633
Mar 17, 202533.0333.6333.0333.4833.480.93%789,354
Mar 14, 202532.6633.2432.3433.1733.172.44%789,001
Mar 13, 202532.7932.8432.3632.3832.38-1.37%692,645
Mar 12, 202533.3433.4332.4732.8332.83-0.97%1,205,260
Mar 11, 202534.4234.5933.1033.1533.15-3.47%1,117,022
Mar 10, 202535.0435.5534.2034.3434.34-2.94%1,079,317
Mar 7, 202534.4235.4634.2535.3835.382.31%715,894
Mar 6, 202534.0034.8134.0034.5834.580.90%1,008,753
Mar 5, 202533.9834.5833.7234.2734.271.33%767,943
Mar 4, 202534.4934.6633.8133.8233.82-3.23%1,196,160
Mar 3, 202535.6035.8334.7734.9534.95-1.35%1,008,800
Feb 28, 202535.1735.4434.8135.4335.431.08%1,232,327
Feb 27, 202535.1335.6435.0135.0535.05-0.40%786,118
Feb 26, 202535.3035.4935.0235.1935.19-0.31%567,861
Feb 25, 202535.0035.6834.7435.3035.301.29%999,031
Feb 24, 202534.9935.0734.6834.8534.85-0.09%775,824
Feb 21, 202535.6335.6334.7434.8834.88-1.33%818,225