Zurn Elkay Water Solutions Corp (NY: ZWS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	38.83	38.97	38.50	38.91	1,024,795	+0.01(+0.03%)
Nov 14, 2024	39.39	39.43	38.78	38.90	640,429	-0.51(-1.29%)
Nov 13, 2024	39.73	40.12	39.34	39.41	820,497	+0.08(+0.20%)
Nov 12, 2024	40.02	40.23	39.29	39.33	871,193	-0.49(-1.23%)
Nov 11, 2024	39.50	39.92	39.08	39.82	644,806	+0.65(+1.66%)
Nov 08, 2024	39.35	39.51	39.09	39.17	1,058,868	-0.02(-0.05%)
Nov 07, 2024	39.54	39.64	38.85	39.19	1,612,619	-0.72(-1.80%)
Nov 06, 2024	40.33	40.64	39.37	39.91	1,971,746	+1.43(+3.72%)
Nov 05, 2024	37.15	38.80	37.02	38.48	1,309,102	+1.33(+3.58%)
Nov 04, 2024	36.72	37.65	36.65	37.15	840,266	+0.07(+0.19%)
Nov 01, 2024	36.30	37.14	36.15	37.08	1,023,819	+0.98(+2.71%)
Oct 31, 2024	36.14	36.69	35.85	36.10	1,294,561	+0.20(+0.56%)
Oct 30, 2024	36.70	36.82	35.60	35.90	1,638,534	-0.02(-0.06%)
Oct 29, 2024	35.52	36.03	35.38	35.92	1,397,028	-0.14(-0.39%)
Oct 28, 2024	36.39	36.73	36.00	36.06	1,027,086	+0.09(+0.25%)
Oct 25, 2024	36.52	36.69	35.91	35.97	920,677	-0.33(-0.91%)
Oct 24, 2024	36.30	36.54	35.90	36.30	936,476	+0.17(+0.47%)
Oct 23, 2024	36.35	36.43	35.95	36.13	748,071	-0.38(-1.04%)
Oct 22, 2024	36.71	36.71	36.44	36.51	867,025	-0.36(-0.98%)
Oct 21, 2024	37.37	37.49	36.84	36.87	798,629	-0.53(-1.42%)
Oct 18, 2024	37.41	37.43	37.06	37.40	2,573,605	+0.12(+0.32%)
Oct 17, 2024	37.39	37.76	37.17	37.28	918,881	-0.23(-0.61%)
Oct 16, 2024	37.12	38.11	37.00	37.51	1,343,653	+0.85(+2.32%)
Oct 15, 2024	36.89	37.38	36.57	36.66	1,112,022	-0.22(-0.60%)
Oct 14, 2024	36.44	36.99	36.19	36.88	800,359	+0.36(+0.99%)
Oct 11, 2024	35.97	36.54	35.92	36.52	786,085	+0.57(+1.59%)
Oct 10, 2024	35.77	36.06	35.51	35.95	958,793	-0.35(-0.96%)
Oct 09, 2024	36.16	36.54	35.80	36.30	878,620	+0.26(+0.72%)
Oct 08, 2024	36.86	36.86	35.96	36.04	1,433,228	-0.65(-1.77%)
Oct 07, 2024	36.12	36.80	35.95	36.69	1,092,442	+0.31(+0.85%)
Oct 04, 2024	36.49	36.64	36.03	36.38	1,431,361	+0.25(+0.69%)
Oct 03, 2024	36.14	36.50	36.01	36.13	1,469,363	-0.14(-0.39%)
Oct 02, 2024	35.59	36.33	35.44	36.27	1,124,698	+0.48(+1.34%)
Oct 01, 2024	35.79	35.97	35.31	35.79	1,220,533	-0.15(-0.42%)
Sep 30, 2024	35.48	36.06	35.40	35.94	1,353,345	+0.28(+0.79%)
Sep 27, 2024	35.45	36.05	35.43	35.66	1,408,735	+0.57(+1.62%)
Sep 26, 2024	35.00	35.36	34.89	35.09	940,587	+0.39(+1.12%)
Sep 25, 2024	34.70	34.90	34.55	34.70	1,020,726	+0.03(+0.09%)
Sep 24, 2024	34.32	34.81	34.19	34.67	988,706	+0.50(+1.46%)
Sep 23, 2024	34.66	35.14	34.09	34.17	1,511,433	-0.67(-1.92%)
Sep 20, 2024	34.82	35.18	34.24	34.84	25,844,668	-0.14(-0.40%)
Sep 19, 2024	34.88	35.00	34.36	34.98	1,994,371	+0.96(+2.82%)
Sep 18, 2024	33.79	34.94	33.73	34.02	2,011,951	+0.22(+0.65%)
Sep 17, 2024	33.76	34.13	33.49	33.80	1,904,504	+0.32(+0.96%)
Sep 16, 2024	33.00	33.59	32.88	33.48	1,222,504	+0.61(+1.86%)
Sep 13, 2024	32.94	33.05	32.70	32.87	1,222,107	+0.39(+1.20%)
Sep 12, 2024	32.18	32.72	32.11	32.48	1,473,777	+0.38(+1.18%)
Sep 11, 2024	32.67	32.72	31.74	32.10	1,655,026	-0.62(-1.89%)
Sep 10, 2024	32.10	32.80	31.80	32.72	2,163,375	+0.72(+2.25%)
Sep 09, 2024	31.77	33.84	31.56	32.00	6,101,864	+2.29(+7.71%)
Sep 06, 2024	30.46	30.69	29.63	29.71	1,322,516	-0.70(-2.30%)
Sep 05, 2024	30.71	30.71	30.27	30.41	602,905	-0.24(-0.78%)
Sep 04, 2024	31.07	31.14	30.55	30.65	721,116	-0.64(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.