Zurn Elkay Water Solution... (ZWS)
NYSE: ZWS
· Real-Time Price · USD
45.07
0.38 (0.85%)
At close: Aug 18, 2025, 3:59 PM
45.09
0.04%
Pre-market: Aug 19, 2025, 04:39 AM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.85 | 45.12 | 44.41 | 45.05 | 45.05 | 0.81% | 761,813 |
| Aug 15, 2025 | 45.45 | 45.54 | 44.63 | 44.69 | 44.69 | -1.56% | 1,066,225 |
| Aug 14, 2025 | 45.32 | 45.80 | 44.99 | 45.40 | 45.40 | -0.98% | 888,521 |
| Aug 13, 2025 | 45.52 | 45.90 | 45.11 | 45.85 | 45.85 | 1.24% | 974,600 |
| Aug 12, 2025 | 44.89 | 45.42 | 44.45 | 45.29 | 45.29 | 2.07% | 1,214,811 |
| Aug 11, 2025 | 44.26 | 44.60 | 43.80 | 44.37 | 44.37 | 0.48% | 930,500 |
| Aug 8, 2025 | 44.74 | 44.93 | 44.02 | 44.16 | 44.16 | -0.88% | 720,800 |
| Aug 7, 2025 | 44.68 | 44.96 | 44.17 | 44.55 | 44.55 | 0.47% | 792,119 |
| Aug 6, 2025 | 44.66 | 44.66 | 44.03 | 44.34 | 44.34 | -0.47% | 880,100 |
| Aug 5, 2025 | 44.12 | 44.56 | 43.67 | 44.55 | 44.55 | 1.30% | 1,224,536 |
| Aug 4, 2025 | 45.00 | 45.00 | 43.55 | 43.98 | 43.98 | -2.22% | 1,710,512 |
| Aug 1, 2025 | 43.44 | 44.98 | 43.25 | 44.98 | 44.98 | 1.65% | 2,710,500 |
| Jul 31, 2025 | 42.82 | 44.27 | 42.39 | 44.25 | 44.25 | 3.05% | 2,933,700 |
| Jul 30, 2025 | 42.00 | 44.14 | 41.48 | 42.94 | 42.94 | 12.20% | 4,094,116 |
| Jul 29, 2025 | 38.70 | 38.86 | 37.90 | 38.27 | 38.27 | -0.39% | 1,664,326 |
| Jul 28, 2025 | 38.40 | 38.65 | 37.89 | 38.42 | 38.42 | -0.13% | 1,232,200 |
| Jul 25, 2025 | 38.12 | 38.49 | 37.84 | 38.47 | 38.47 | 1.69% | 817,900 |
| Jul 24, 2025 | 37.25 | 38.31 | 37.25 | 37.83 | 37.83 | 1.04% | 1,158,700 |
| Jul 23, 2025 | 37.17 | 37.51 | 36.82 | 37.44 | 37.44 | 1.77% | 987,505 |
| Jul 22, 2025 | 36.88 | 37.06 | 36.59 | 36.79 | 36.79 | -0.54% | 997,393 |