Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
45.23
+0.06 (0.13%)
At close: Aug 20, 2025, 4:00 PM
45.23
0.00 (0.00%)
After-hours: Aug 20, 2025, 7:00 PM EDT

ZWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202545.0545.2544.7845.2345.23-0.07%938,090
Aug 19, 202544.9645.7544.8445.2645.170.47%627,381
Aug 18, 202544.8545.1244.4145.0544.960.81%761,818
Aug 15, 202545.4545.5444.6344.6944.60-1.56%1,066,225
Aug 14, 202545.3245.8044.9945.4045.31-0.98%888,521
Aug 13, 202545.5245.9045.1145.8545.761.24%974,589
Aug 12, 202544.8945.4244.4545.2945.202.07%1,214,811
Aug 11, 202544.2644.6043.8044.3744.280.48%930,470
Aug 8, 202544.7444.9344.0244.1644.07-0.88%720,791
Aug 7, 202544.6844.9644.1744.5544.460.47%792,119
Aug 6, 202544.6644.6644.0344.3444.25-0.47%880,076
Aug 5, 202544.1244.5643.6744.5544.461.30%1,224,536
Aug 4, 202545.0045.0043.5543.9843.89-2.22%1,710,512
Aug 1, 202543.4444.9843.2544.9844.891.65%2,710,488
Jul 31, 202542.8244.2742.3944.2544.163.05%2,933,691
Jul 30, 202542.0044.1441.4842.9442.8612.20%4,094,116
Jul 29, 202538.7038.8637.9038.2738.19-0.39%1,664,326
Jul 28, 202538.4038.6537.8938.4238.34-0.13%1,232,198
Jul 25, 202538.1238.4937.8438.4738.391.69%817,864
Jul 24, 202537.2538.3137.2537.8337.761.04%1,158,658
Jul 23, 202537.1737.5136.8237.4437.371.77%987,505
Jul 22, 202536.8837.0636.5936.7936.72-0.54%997,393
Jul 21, 202537.8737.8736.9936.9936.92-1.49%922,186
Jul 18, 202537.4537.5837.0537.5537.480.59%1,955,297
Jul 17, 202536.5537.4336.5537.3337.262.16%1,248,791
Jul 16, 202536.3936.6035.7336.5436.470.16%899,804
Jul 15, 202537.5137.5336.4536.4836.41-2.28%857,385
Jul 14, 202537.6637.6737.2637.3337.26-1.22%756,751
Jul 11, 202537.8237.9237.5837.7937.72-1.00%480,909
Jul 10, 202537.7238.4937.6938.1738.091.14%499,999
Jul 9, 202537.5537.7637.2237.7437.670.88%570,026
Jul 8, 202537.0737.7337.0737.4137.341.03%649,876
Jul 7, 202537.4037.7436.7737.0336.96-1.41%556,210
Jul 3, 202537.7037.8937.3737.5637.490.05%376,089
Jul 2, 202537.3637.6637.1137.5437.470.35%841,456
Jul 1, 202536.2837.8236.2837.4137.342.30%773,694
Jun 30, 202536.7436.8136.4236.5736.500.16%797,717
Jun 27, 202536.7437.0036.2436.5136.44-0.33%1,719,438
Jun 26, 202536.3336.6636.2236.6336.561.36%398,204
Jun 25, 202536.4636.4635.9136.1436.07-0.50%496,491
Jun 24, 202536.3536.4336.0236.3236.250.61%920,654
Jun 23, 202535.2636.2435.2636.1036.032.06%900,788
Jun 20, 202535.7635.7935.2035.3735.30-0.53%1,527,868
Jun 18, 202535.3436.2435.3435.5635.490.45%1,075,629
Jun 17, 202535.0935.7835.0935.4035.33-0.48%710,365
Jun 16, 202535.4335.6135.2735.5735.501.02%557,981
Jun 13, 202535.3835.6335.0635.2135.14-2.30%629,802
Jun 12, 202536.2036.2835.8936.0435.97-0.74%563,775
Jun 11, 202537.0637.0636.1436.3136.24-1.17%577,793
Jun 10, 202536.7936.9636.3836.7436.670.41%552,924