Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
46.47
-0.15 (-0.32%)
Oct 28, 2025, 12:06 PM EDT - Market open

ZWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.5247.0646.0146.53--0.19%253,273
Oct 27, 202546.8547.1746.5146.6246.620.56%902,508
Oct 24, 202546.4246.6546.1646.3646.361.13%548,187
Oct 23, 202546.4946.8345.7145.8445.84-1.33%1,055,167
Oct 22, 202546.9347.2846.1146.4646.46-1.30%636,043
Oct 21, 202546.6247.2946.3847.0747.070.90%440,927
Oct 20, 202546.1746.8846.0746.6546.651.99%692,101
Oct 17, 202545.8646.0545.5145.7445.74-0.39%1,440,017
Oct 16, 202546.5346.7045.4645.9245.92-1.61%901,750
Oct 15, 202546.7447.3846.0946.6746.670.65%921,699
Oct 14, 202545.5346.6345.2746.3746.371.00%666,533
Oct 13, 202545.8746.4645.7845.9145.910.72%615,484
Oct 10, 202546.8947.1345.4045.5845.58-2.52%812,941
Oct 9, 202547.3947.4246.6446.7646.76-1.20%454,295
Oct 8, 202547.4647.7647.0947.3347.330.23%601,550
Oct 7, 202547.1847.7046.7347.2247.22-0.15%862,332
Oct 6, 202547.1647.3746.6747.2947.290.96%661,019
Oct 3, 202546.8747.3746.6246.8446.84-0.15%780,482
Oct 2, 202546.8647.1746.5446.9146.910.24%839,893
Oct 1, 202546.7247.0446.4046.8046.80-0.49%599,414
Sep 30, 202546.9047.4046.7747.0347.030.30%609,504
Sep 29, 202546.8647.0046.4246.8946.890.24%962,330
Sep 26, 202546.2647.0046.2146.7846.781.41%869,911
Sep 25, 202545.9946.2945.6046.1346.130.30%788,018
Sep 24, 202546.7847.1945.6445.9945.99-2.02%761,848
Sep 23, 202546.9747.4346.5346.9446.94-0.02%843,423
Sep 22, 202547.0347.2346.7946.9546.950.11%873,371
Sep 19, 202548.1648.1646.8946.9046.90-2.17%3,107,853
Sep 18, 202547.1948.3247.1747.9447.941.55%899,293
Sep 17, 202547.5748.4247.0047.2147.21-0.15%859,221
Sep 16, 202547.4847.6347.0847.2847.28-0.15%1,218,892
Sep 15, 202546.8447.4846.6347.3547.351.44%1,316,879
Sep 12, 202547.3747.7146.6446.6846.68-1.25%891,915
Sep 11, 202546.0647.3945.9047.2747.272.98%2,542,446
Sep 10, 202545.8746.7545.6945.9045.90-1,537,433
Sep 9, 202546.3646.7645.2745.9045.90-1.63%1,060,557
Sep 8, 202546.2946.7645.7246.6646.661.37%936,634
Sep 5, 202546.1546.4645.5346.0346.030.17%709,112
Sep 4, 202545.0246.0344.6945.9545.952.87%810,636
Sep 3, 202544.9745.4144.5144.6744.67-1.00%684,050
Sep 2, 202544.6245.2544.5545.1245.12-0.53%1,048,746
Aug 29, 202545.8745.9745.1845.3645.36-1.15%719,297
Aug 28, 202546.5546.5545.6945.8945.89-1.42%800,995
Aug 27, 202545.8846.6045.8846.5546.551.09%782,966
Aug 26, 202545.8646.4245.8646.0546.050.48%745,140
Aug 25, 202546.1646.2445.7845.8345.83-0.74%672,924
Aug 22, 202544.7246.3744.4046.1746.173.94%818,309
Aug 21, 202544.8845.1244.4044.4244.42-1.79%984,517
Aug 20, 202545.0545.2544.7845.2345.23-0.07%938,092
Aug 19, 202544.9645.7544.8445.2645.170.47%627,381