Zurn Elkay Water Solution... (ZWS)
NYSE: ZWS
· Real-Time Price · USD
46.85
-0.06 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
46.84
-0.02%
After-hours: Oct 03, 2025, 06:19 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.87 | 47.37 | 46.62 | 46.84 | 46.84 | -0.15% | 780,482 |
| Oct 2, 2025 | 46.86 | 47.17 | 46.54 | 46.91 | 46.91 | 0.24% | 839,900 |
| Oct 1, 2025 | 46.72 | 47.04 | 46.40 | 46.80 | 46.80 | -0.49% | 599,414 |
| Sep 30, 2025 | 46.90 | 47.40 | 46.77 | 47.03 | 47.03 | 0.30% | 609,504 |
| Sep 29, 2025 | 46.86 | 47.00 | 46.42 | 46.89 | 46.89 | 0.24% | 962,330 |
| Sep 26, 2025 | 46.26 | 47.00 | 46.21 | 46.78 | 46.78 | 1.41% | 869,911 |
| Sep 25, 2025 | 45.99 | 46.29 | 45.60 | 46.13 | 46.13 | 0.30% | 788,018 |
| Sep 24, 2025 | 46.78 | 47.19 | 45.64 | 45.99 | 45.99 | -2.02% | 761,848 |
| Sep 23, 2025 | 46.97 | 47.43 | 46.53 | 46.94 | 46.94 | -0.02% | 843,423 |
| Sep 22, 2025 | 47.03 | 47.23 | 46.79 | 46.95 | 46.95 | 0.11% | 873,400 |
| Sep 19, 2025 | 48.16 | 48.16 | 46.89 | 46.90 | 46.90 | -2.17% | 3,107,853 |
| Sep 18, 2025 | 47.19 | 48.32 | 47.17 | 47.94 | 47.94 | 1.55% | 899,300 |
| Sep 17, 2025 | 47.57 | 48.42 | 47.00 | 47.21 | 47.21 | -0.15% | 859,221 |
| Sep 16, 2025 | 47.48 | 47.63 | 47.08 | 47.28 | 47.28 | -0.15% | 1,218,900 |
| Sep 15, 2025 | 46.84 | 47.48 | 46.63 | 47.35 | 47.35 | 1.44% | 1,316,900 |
| Sep 12, 2025 | 47.37 | 47.71 | 46.64 | 46.68 | 46.68 | -1.25% | 891,915 |
| Sep 11, 2025 | 46.06 | 47.39 | 45.90 | 47.27 | 47.27 | 2.98% | 2,542,446 |
| Sep 10, 2025 | 45.87 | 46.75 | 45.69 | 45.90 | 45.90 | 0.00% | 1,537,433 |
| Sep 9, 2025 | 46.36 | 46.76 | 45.27 | 45.90 | 45.90 | -1.63% | 1,060,557 |
| Sep 8, 2025 | 46.29 | 46.76 | 45.72 | 46.66 | 46.66 | 1.37% | 936,634 |
Page 1 of 136