Zurn Elkay Water Solutions Corporation (ZWS)

NYSE: ZWS · Real-Time Price · USD

45.23

+1.11 (2.52%)

At close: Nov 4, 2026, 4:00 PM EST

45.18

-0.05 (-0.11%)

After-hours: Nov 4, 2026, 4:00 PM EST

ZWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	45.03	45.44	43.55	45.23	45.23	2.52%	2,463,935
Nov 3, 2026	44.88	45.13	43.96	44.12	44.12	-1.23%	3,066,967
Nov 2, 2026	44.94	46.30	44.58	44.67	44.67	-0.29%	1,868,437
Oct 30, 2026	44.85	45.36	44.22	44.80	44.80	0.16%	1,443,151
Oct 29, 2026	43.47	45.02	43.33	44.73	44.73	2.83%	2,393,443
Oct 28, 2026	46.16	47.40	42.89	43.50	43.50	-11.50%	2,515,226
Oct 27, 2026	49.72	49.72	48.70	49.15	49.15	-0.34%	1,321,058
Oct 26, 2026	48.90	49.96	48.66	49.32	49.32	1.59%	1,105,390
Oct 23, 2026	48.64	48.85	48.05	48.55	48.55	-0.23%	1,029,255
Oct 22, 2026	47.96	49.17	47.27	48.66	48.66	0.58%	1,018,540
Oct 21, 2026	46.82	48.50	46.82	48.38	48.38	1.40%	765,450
Oct 20, 2026	46.34	47.74	46.34	47.71	47.71	1.25%	673,386
Oct 19, 2026	46.69	47.60	46.68	47.12	47.12	0.13%	792,760
Oct 16, 2026	46.96	47.42	46.49	47.06	47.06	0.49%	884,708
Oct 15, 2026	47.16	47.29	46.53	46.83	46.83	-0.55%	906,460
Oct 14, 2026	46.66	47.12	46.38	47.09	47.09	-0.21%	901,978
Oct 13, 2026	47.36	47.43	46.35	47.19	47.19	0.73%	813,469
Oct 12, 2026	46.41	47.29	46.31	46.85	46.85	0.60%	717,763
Oct 9, 2026	46.43	47.78	46.17	46.57	46.57	0.71%	662,160
Oct 8, 2026	46.16	46.75	45.61	46.24	46.24	-0.52%	819,960
Oct 7, 2026	47.86	47.86	46.11	46.48	46.48	-2.86%	907,159
Oct 6, 2026	48.38	48.61	47.49	47.85	47.85	-0.29%	956,866
Oct 5, 2026	48.14	48.56	47.20	47.99	47.99	0.67%	1,181,936
Oct 2, 2026	47.88	48.56	47.40	47.67	47.67	1.00%	822,659
Oct 1, 2026	46.31	47.35	45.83	47.20	47.20	1.57%	746,122
Sep 30, 2026	46.40	47.11	46.40	46.47	46.47	-0.68%	867,213
Sep 29, 2026	46.90	46.94	46.09	46.79	46.79	0.13%	694,863
Sep 28, 2026	46.38	46.82	46.11	46.73	46.73	0.17%	702,370
Sep 25, 2026	46.51	47.16	46.47	46.65	46.65	0.11%	537,468
Sep 24, 2026	46.49	46.65	46.07	46.60	46.60	-0.38%	669,917
Sep 23, 2026	46.55	47.00	46.31	46.78	46.78	-0.28%	572,557
Sep 22, 2026	46.85	47.06	46.55	46.91	46.91	1.54%	1,036,486
Sep 21, 2026	46.21	46.28	45.75	46.20	46.20	0.28%	619,802
Sep 18, 2026	45.78	46.13	45.43	46.07	46.07	0.74%	3,065,875
Sep 17, 2026	46.61	46.91	45.48	45.73	45.73	-0.35%	768,738
Sep 16, 2026	46.40	46.73	45.67	45.89	45.89	-0.63%	794,102
Sep 15, 2026	46.20	46.24	45.62	46.18	46.18	0.20%	666,947
Sep 14, 2026	45.66	46.79	45.44	46.09	46.09	-0.19%	957,448
Sep 11, 2026	46.32	46.32	45.79	46.18	46.18	1.45%	755,788
Sep 10, 2026	46.18	46.30	45.40	45.52	45.52	-2.38%	773,770
Sep 9, 2026	47.51	47.60	46.52	46.63	46.63	-1.48%	667,526
Sep 8, 2026	48.18	48.18	47.06	47.33	47.33	-0.59%	995,153
Sep 4, 2026	47.45	47.96	47.37	47.61	47.61	-0.02%	513,631
Sep 3, 2026	47.39	47.80	47.06	47.62	47.62	1.54%	676,569
Sep 2, 2026	46.79	47.30	46.39	46.90	46.90	0.56%	748,260
Sep 1, 2026	47.33	47.57	46.51	46.64	46.64	-2.43%	845,116
Aug 31, 2026	47.88	48.05	47.48	47.80	47.80	-0.52%	1,039,348
Aug 28, 2026	48.75	48.75	47.76	48.05	48.05	-1.03%	655,792
Aug 27, 2026	48.97	49.50	48.05	48.55	48.55	-1.36%	637,661
Aug 26, 2026	48.90	49.38	48.79	49.22	49.22	0.82%	697,513