Zurn Elkay Water Solutions Corporation ZWS
NYSE · United States · Producer Manufacturing
$46.47-0.32 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.47 | -0.68% | $46.40 | $47.11 | $46.40 | 871.20K |
| 2026-09-29 | $46.79 | +0.13% | $46.90 | $46.94 | $46.09 | 754.30K |
| 2026-09-28 | $46.73 | +0.17% | $46.38 | $46.82 | $46.11 | 774.20K |
| 2026-09-25 | $46.65 | +0.11% | $46.51 | $47.16 | $46.47 | 570.40K |
| 2026-09-24 | $46.60 | -0.38% | $46.49 | $46.65 | $46.07 | 677.40K |
| 2026-09-23 | $46.78 | -0.28% | $46.55 | $47.00 | $46.31 | 593.50K |
| 2026-09-22 | $46.91 | +1.54% | $46.85 | $47.06 | $46.55 | 1.05M |
| 2026-09-21 | $46.20 | +0.28% | $46.21 | $46.28 | $45.75 | 626.80K |
| 2026-09-18 | $46.07 | +0.74% | $45.78 | $46.13 | $45.43 | 3.08M |
| 2026-09-17 | $45.73 | -0.35% | $46.61 | $46.91 | $45.48 | 769.50K |
| 2026-09-16 | $45.89 | -0.63% | $46.40 | $46.73 | $45.67 | 800.20K |
| 2026-09-15 | $46.18 | +0.20% | $46.20 | $46.24 | $45.62 | 669.10K |
| 2026-09-14 | $46.09 | -0.19% | $45.66 | $46.79 | $45.44 | 957.50K |
| 2026-09-11 | $46.18 | +1.45% | $46.32 | $46.32 | $45.79 | 785.10K |
| 2026-09-10 | $45.52 | -2.38% | $46.18 | $46.30 | $45.40 | 780.30K |
| 2026-09-09 | $46.63 | -1.48% | $47.51 | $47.60 | $46.52 | 685.30K |
| 2026-09-08 | $47.33 | -0.59% | $48.18 | $48.18 | $47.06 | 1.23M |
| 2026-09-04 | $47.61 | -0.02% | $47.45 | $47.96 | $47.37 | 570.50K |
| 2026-09-03 | $47.62 | +1.54% | $47.39 | $47.80 | $47.06 | 735.70K |
| 2026-09-02 | $46.90 | +0.56% | $46.79 | $47.30 | $46.39 | 823.20K |
| 2026-09-01 | $46.64 | -2.43% | $47.33 | $47.57 | $46.51 | 929.10K |
| 2026-08-31 | $47.80 | -0.52% | $47.88 | $48.05 | $47.48 | 1.06M |
| 2026-08-28 | $48.05 | -1.03% | $48.75 | $48.75 | $47.76 | 656.40K |
| 2026-08-27 | $48.55 | -1.36% | $48.97 | $49.50 | $48.05 | 668.40K |
| 2026-08-26 | $49.22 | +0.82% | $48.90 | $49.38 | $48.79 | 749.10K |
| 2026-08-25 | $48.82 | -0.08% | $49.31 | $49.35 | $48.39 | 842.40K |
| 2026-08-24 | $48.86 | -0.31% | $49.51 | $49.54 | $48.67 | 878.80K |
| 2026-08-21 | $49.01 | +0.39% | $49.23 | $49.24 | $48.59 | 623.10K |
| 2026-08-20 | $48.82 | -1.55% | $48.94 | $49.39 | $48.59 | 468.60K |
| 2026-08-19 | $49.59 | +0.77% | $49.67 | $50.17 | $49.42 | 667.40K |
| 2026-08-18 | $49.21 | -2.19% | $50.10 | $50.37 | $49.11 | 628.50K |
| 2026-08-17 | $50.31 | -1.29% | $50.72 | $50.93 | $50.24 | 656.30K |
| 2026-08-14 | $50.97 | +0.47% | $50.39 | $51.00 | $49.80 | 583.80K |
| 2026-08-13 | $50.73 | -0.57% | $51.54 | $51.86 | $50.47 | 808.00K |
| 2026-08-12 | $51.02 | -1.54% | $52.09 | $52.35 | $50.95 | 677.60K |
| 2026-08-11 | $51.82 | +1.49% | $51.64 | $52.16 | $51.49 | 809.90K |
| 2026-08-10 | $51.06 | -0.70% | $51.02 | $51.50 | $50.70 | 685.50K |
| 2026-08-07 | $51.42 | -0.81% | $51.56 | $51.91 | $51.21 | 723.40K |
| 2026-08-06 | $51.84 | -1.74% | $52.72 | $53.17 | $51.69 | 859.10K |
| 2026-08-05 | $52.76 | -0.79% | $53.18 | $53.48 | $52.73 | 759.20K |
| 2026-08-04 | $53.18 | +3.87% | $51.91 | $53.19 | $51.27 | 910.70K |
| 2026-08-03 | $51.20 | +1.37% | $50.83 | $51.72 | $50.83 | 980.80K |
| 2026-07-31 | $50.51 | +0.78% | $50.48 | $51.16 | $49.94 | 1.13M |
| 2026-07-30 | $50.12 | -2.77% | $52.84 | $53.00 | $49.11 | 1.75M |
| 2026-07-29 | $51.55 | +4.54% | $54.44 | $55.00 | $50.74 | 2.20M |
| 2026-07-28 | $49.31 | +1.11% | $49.23 | $49.85 | $48.66 | 1.24M |
| 2026-07-27 | $48.77 | +0.81% | $48.87 | $49.10 | $48.12 | 809.90K |
| 2026-07-24 | $48.38 | +0.27% | $48.36 | $48.66 | $48.11 | 1.02M |
| 2026-07-23 | $48.25 | +1.62% | $47.01 | $48.30 | $46.95 | 1.12M |
| 2026-07-22 | $47.48 | +0.44% | $47.11 | $47.81 | $47.05 | 895.20K |
| 2026-07-21 | $47.27 | -1.11% | $48.24 | $48.24 | $47.23 | 861.80K |
| 2026-07-20 | $47.80 | +0.15% | $48.68 | $48.77 | $47.54 | 1.35M |
| 2026-07-17 | $47.73 | -1.34% | $47.81 | $48.63 | $47.56 | 1.35M |
| 2026-07-16 | $48.38 | +1.57% | $47.31 | $48.75 | $47.17 | 817.00K |
| 2026-07-15 | $47.63 | +0.25% | $47.38 | $47.69 | $46.85 | 874.80K |
| 2026-07-14 | $47.51 | +1.24% | $47.64 | $48.21 | $47.04 | 756.30K |
| 2026-07-13 | $46.93 | -0.89% | $47.20 | $47.76 | $46.72 | 899.20K |
| 2026-07-10 | $47.35 | +1.24% | $46.67 | $47.89 | $46.67 | 730.90K |
| 2026-07-09 | $46.77 | -0.06% | $47.19 | $47.39 | $46.69 | 684.20K |
| 2026-07-08 | $46.80 | -1.39% | $46.87 | $47.08 | $46.48 | 836.00K |
| 2026-07-07 | $47.46 | -3.44% | $48.91 | $48.91 | $47.00 | 1.08M |
| 2026-07-06 | $49.15 | -0.02% | $49.16 | $49.64 | $49.00 | 730.20K |
| 2026-07-02 | $49.16 | +0.31% | $49.01 | $49.33 | $48.48 | 1.14M |
| 2026-07-01 | $49.01 | -3.01% | $50.31 | $50.44 | $48.97 | 861.20K |
| 2026-06-30 | $50.53 | +1.22% | $50.92 | $51.29 | $50.38 | 1.24M |
| 2026-06-29 | $49.92 | -1.87% | $50.92 | $50.92 | $49.61 | 1.13M |
| 2026-06-26 | $50.87 | -0.82% | $51.37 | $51.39 | $50.39 | 4.41M |
| 2026-06-25 | $51.29 | +2.17% | $50.73 | $52.11 | $50.35 | 1.12M |
| 2026-06-24 | $50.20 | +4.02% | $48.46 | $50.28 | $48.46 | 1.18M |
| 2026-06-23 | $48.26 | -2.78% | $49.23 | $49.41 | $48.25 | 855.80K |
| 2026-06-22 | $49.64 | -0.68% | $49.93 | $50.27 | $49.50 | 828.40K |
| 2026-06-18 | $49.98 | +3.33% | $48.84 | $50.40 | $48.81 | 1.74M |
| 2026-06-17 | $48.37 | -2.42% | $49.38 | $50.11 | $48.26 | 842.80K |
| 2026-06-16 | $49.57 | +1.52% | $49.21 | $49.97 | $48.50 | 760.50K |
| 2026-06-15 | $48.83 | +0.91% | $49.23 | $50.00 | $48.74 | 678.50K |
| 2026-06-12 | $48.39 | +0.54% | $48.67 | $48.82 | $48.12 | 604.10K |
| 2026-06-11 | $48.13 | +2.14% | $47.79 | $48.17 | $46.61 | 799.00K |
| 2026-06-10 | $47.12 | -2.48% | $48.42 | $48.63 | $46.92 | 711.80K |
| 2026-06-09 | $48.32 | +2.33% | $48.07 | $48.76 | $47.58 | 691.40K |
| 2026-06-08 | $47.22 | -0.32% | $47.56 | $47.88 | $47.19 | 619.20K |
| 2026-06-05 | $47.37 | -0.17% | $47.15 | $47.67 | $46.97 | 569.40K |
| 2026-06-04 | $47.45 | +0.04% | $47.99 | $48.04 | $47.22 | 727.30K |
| 2026-06-03 | $47.43 | -0.04% | $47.49 | $47.88 | $46.85 | 938.10K |
| 2026-06-02 | $47.45 | +1.56% | $46.85 | $47.66 | $46.68 | 733.20K |
| 2026-06-01 | $46.72 | -0.60% | $46.51 | $46.79 | $45.79 | 939.40K |
| 2026-05-29 | $47.00 | -0.02% | $47.15 | $47.77 | $46.95 | 1.21M |
| 2026-05-28 | $47.01 | -3.67% | $47.61 | $47.77 | $45.79 | 1.65M |
| 2026-05-27 | $48.80 | -0.06% | $49.04 | $49.19 | $48.57 | 622.40K |
| 2026-05-26 | $48.83 | +1.73% | $48.33 | $48.95 | $48.05 | 715.00K |
| 2026-05-22 | $48.00 | +0.88% | $47.82 | $48.15 | $47.13 | 872.30K |