Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
52.13
-0.67 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
52.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.91 | 52.91 | 51.67 | 52.13 | 52.13 | -1.27% | 829,627 |
| Apr 27, 2026 | 53.04 | 53.76 | 52.19 | 52.80 | 52.80 | 0.63% | 1,314,439 |
| Apr 24, 2026 | 52.52 | 53.20 | 52.10 | 52.47 | 52.47 | -0.55% | 3,390,712 |
| Apr 23, 2026 | 53.11 | 53.70 | 51.84 | 52.76 | 52.76 | 0.53% | 1,506,814 |
| Apr 22, 2026 | 50.05 | 52.53 | 48.39 | 52.48 | 52.48 | 9.47% | 2,492,236 |
| Apr 21, 2026 | 47.82 | 48.56 | 47.31 | 47.94 | 47.94 | 0.33% | 1,904,987 |
| Apr 20, 2026 | 47.24 | 47.83 | 47.16 | 47.78 | 47.78 | 0.06% | 1,183,810 |
| Apr 17, 2026 | 47.25 | 48.85 | 47.22 | 47.75 | 47.75 | 2.67% | 3,434,929 |
| Apr 16, 2026 | 47.35 | 48.07 | 46.35 | 46.51 | 46.51 | -1.86% | 1,288,460 |
| Apr 15, 2026 | 48.97 | 49.14 | 47.14 | 47.39 | 47.39 | -3.97% | 936,358 |
| Apr 14, 2026 | 49.44 | 49.88 | 48.83 | 49.35 | 49.35 | -0.52% | 921,594 |
| Apr 13, 2026 | 47.78 | 49.65 | 47.58 | 49.61 | 49.61 | 3.92% | 1,441,127 |
| Apr 10, 2026 | 48.23 | 48.23 | 47.66 | 47.74 | 47.74 | -0.77% | 609,043 |
| Apr 9, 2026 | 47.44 | 48.48 | 47.41 | 48.11 | 48.11 | 1.05% | 762,196 |
| Apr 8, 2026 | 47.23 | 47.95 | 47.03 | 47.61 | 47.61 | 4.87% | 994,795 |
| Apr 7, 2026 | 45.01 | 45.60 | 44.82 | 45.40 | 45.40 | 0.44% | 583,056 |
| Apr 6, 2026 | 44.87 | 45.25 | 44.54 | 45.20 | 45.20 | 0.40% | 514,410 |
| Apr 2, 2026 | 44.31 | 45.47 | 44.01 | 45.02 | 45.02 | -0.18% | 728,226 |
| Apr 1, 2026 | 45.04 | 45.68 | 44.75 | 45.10 | 45.10 | 0.58% | 775,560 |
| Mar 31, 2026 | 44.30 | 45.45 | 43.58 | 44.84 | 44.84 | 2.61% | 1,002,572 |
| Mar 30, 2026 | 44.96 | 44.96 | 43.69 | 43.70 | 43.70 | -1.51% | 849,026 |
| Mar 27, 2026 | 44.61 | 45.18 | 44.23 | 44.37 | 44.37 | -0.98% | 647,725 |
| Mar 26, 2026 | 45.60 | 46.09 | 44.70 | 44.81 | 44.81 | -3.03% | 681,971 |
| Mar 25, 2026 | 45.92 | 46.24 | 45.42 | 46.21 | 46.21 | 1.63% | 609,103 |
| Mar 24, 2026 | 45.01 | 45.81 | 44.61 | 45.47 | 45.47 | 0.69% | 820,501 |
| Mar 23, 2026 | 45.00 | 45.96 | 44.47 | 45.16 | 45.16 | 3.13% | 1,209,308 |
| Mar 20, 2026 | 44.24 | 44.33 | 43.06 | 43.79 | 43.79 | -0.57% | 3,177,186 |
| Mar 19, 2026 | 43.67 | 44.62 | 43.40 | 44.04 | 44.04 | -0.68% | 1,072,321 |
| Mar 18, 2026 | 45.05 | 45.12 | 44.23 | 44.34 | 44.34 | -1.97% | 1,161,971 |
| Mar 17, 2026 | 45.52 | 45.92 | 44.52 | 45.23 | 45.23 | 0.09% | 861,750 |
| Mar 16, 2026 | 46.27 | 46.32 | 45.03 | 45.19 | 45.19 | -1.18% | 916,863 |
| Mar 13, 2026 | 46.19 | 46.54 | 45.06 | 45.73 | 45.73 | -0.28% | 907,442 |
| Mar 12, 2026 | 46.07 | 46.76 | 45.70 | 45.86 | 45.86 | -2.45% | 729,871 |
| Mar 11, 2026 | 47.18 | 47.45 | 46.61 | 47.01 | 47.01 | -0.57% | 701,681 |
| Mar 10, 2026 | 46.86 | 48.10 | 46.55 | 47.28 | 47.28 | -0.02% | 782,336 |
| Mar 9, 2026 | 46.38 | 47.38 | 45.28 | 47.29 | 47.29 | -0.21% | 904,574 |
| Mar 6, 2026 | 47.49 | 47.84 | 46.85 | 47.39 | 47.39 | -2.17% | 826,691 |
| Mar 5, 2026 | 49.74 | 50.08 | 47.67 | 48.44 | 48.44 | -3.76% | 863,158 |
| Mar 4, 2026 | 50.64 | 50.72 | 50.13 | 50.33 | 50.33 | 0.10% | 841,386 |
| Mar 3, 2026 | 49.78 | 50.61 | 48.97 | 50.28 | 50.28 | -1.33% | 899,123 |
| Mar 2, 2026 | 50.19 | 51.18 | 49.55 | 50.96 | 50.96 | -0.04% | 640,813 |
| Feb 27, 2026 | 50.41 | 50.99 | 49.85 | 50.98 | 50.98 | 0.04% | 936,335 |
| Feb 26, 2026 | 50.81 | 51.06 | 49.87 | 50.96 | 50.96 | 0.65% | 709,724 |
| Feb 25, 2026 | 50.53 | 51.00 | 49.80 | 50.63 | 50.63 | 0.04% | 680,164 |
| Feb 24, 2026 | 50.25 | 51.14 | 50.14 | 50.61 | 50.61 | 1.36% | 783,667 |
| Feb 23, 2026 | 50.74 | 50.74 | 49.35 | 49.93 | 49.93 | -1.81% | 503,066 |
| Feb 20, 2026 | 50.73 | 51.40 | 50.21 | 50.85 | 50.85 | -0.12% | 561,107 |
| Feb 19, 2026 | 50.84 | 51.16 | 50.50 | 50.91 | 50.80 | -0.59% | 513,422 |
| Feb 18, 2026 | 50.77 | 51.78 | 50.66 | 51.21 | 51.10 | 0.18% | 667,193 |
| Feb 17, 2026 | 51.38 | 51.49 | 50.56 | 51.12 | 51.01 | -0.35% | 793,521 |