Zurn Elkay Water Solutions Corp (NY: ZWS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	29.48	29.76	29.04	29.70	984,506	-0.81(-2.65%)
Aug 02, 2024	30.16	30.57	29.94	30.51	984,292	-0.81(-2.59%)
Aug 01, 2024	32.41	32.49	31.13	31.32	1,184,439	-1.14(-3.51%)
Jul 31, 2024	32.84	33.02	31.00	32.46	1,091,050	+0.22(+0.68%)
Jul 30, 2024	32.52	32.52	32.00	32.24	880,896	+0.01(+0.03%)
Jul 29, 2024	32.43	32.76	32.14	32.23	1,033,492	-0.17(-0.52%)
Jul 26, 2024	32.03	32.64	31.78	32.40	864,163	+0.84(+2.66%)
Jul 25, 2024	30.80	31.90	30.74	31.56	996,099	+0.94(+3.07%)
Jul 24, 2024	31.24	31.56	30.60	30.62	739,769	-0.80(-2.55%)
Jul 23, 2024	31.21	31.56	31.11	31.42	779,974	+0.07(+0.22%)
Jul 22, 2024	31.07	31.39	30.57	31.35	551,722	+0.39(+1.26%)
Jul 19, 2024	31.27	31.39	30.89	30.96	811,297	-0.18(-0.58%)
Jul 18, 2024	31.34	32.17	31.10	31.14	754,106	-0.31(-0.99%)
Jul 17, 2024	31.82	32.17	31.44	31.45	935,263	-0.60(-1.87%)
Jul 16, 2024	31.08	32.09	31.06	32.05	1,078,617	+1.33(+4.33%)
Jul 15, 2024	30.51	30.97	30.34	30.72	969,896	+0.41(+1.35%)
Jul 12, 2024	30.35	30.48	29.95	30.31	1,064,248	+0.31(+1.03%)
Jul 11, 2024	29.93	30.25	29.82	30.00	1,339,204	+0.82(+2.81%)
Jul 10, 2024	28.81	29.35	28.58	29.18	994,895	+0.57(+1.99%)
Jul 09, 2024	29.20	29.26	28.25	28.61	1,303,866	-0.67(-2.29%)
Jul 08, 2024	29.25	29.53	29.14	29.28	796,305	+0.20(+0.69%)
Jul 05, 2024	29.42	29.66	28.97	29.08	633,400	-0.50(-1.69%)
Jul 03, 2024	29.17	29.71	29.15	29.58	629,889	+0.40(+1.37%)
Jul 02, 2024	28.86	29.33	28.55	29.18	921,795	+0.42(+1.46%)
Jul 01, 2024	29.48	29.61	28.72	28.76	1,068,598	-0.64(-2.18%)
Jun 28, 2024	29.41	29.70	28.89	29.40	5,476,581	+0.24(+0.82%)
Jun 27, 2024	29.40	29.53	29.02	29.16	1,029,238	-0.04(-0.14%)
Jun 26, 2024	29.50	29.67	29.18	29.20	1,058,406	-0.52(-1.75%)
Jun 25, 2024	29.99	30.23	29.58	29.72	645,262	-0.38(-1.26%)
Jun 24, 2024	30.56	30.65	30.08	30.10	934,609	-0.39(-1.28%)
Jun 21, 2024	30.27	30.49	29.82	30.49	1,884,329	+0.19(+0.63%)
Jun 20, 2024	30.15	30.52	30.11	30.30	881,189	-0.10(-0.33%)
Jun 18, 2024	30.64	30.85	30.39	30.40	835,887	-0.38(-1.23%)
Jun 17, 2024	30.37	30.95	30.37	30.78	501,680	+0.16(+0.52%)
Jun 14, 2024	30.70	30.79	30.35	30.62	612,136	-0.56(-1.80%)
Jun 13, 2024	31.09	31.29	30.68	31.18	815,144	+0.01(+0.03%)
Jun 12, 2024	31.29	31.84	31.13	31.17	1,903,489	+0.83(+2.74%)
Jun 11, 2024	29.99	30.47	29.78	30.34	834,718	+0.20(+0.66%)
Jun 10, 2024	30.15	30.29	29.95	30.14	883,487	-0.12(-0.40%)
Jun 07, 2024	30.22	30.52	30.09	30.26	530,729	-0.13(-0.43%)
Jun 06, 2024	30.77	30.84	30.31	30.39	570,970	-0.48(-1.55%)
Jun 05, 2024	30.82	30.89	30.49	30.87	982,836	+0.26(+0.85%)
Jun 04, 2024	30.49	30.79	30.40	30.61	675,940	-0.05(-0.16%)

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.