Zurn Elkay Water Solutions Corp (NY: ZWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.26	21.37	20.67	20.75	907,341	-0.65(-3.03%)
Dec 29, 2022	21.14	21.52	21.00	21.40	609,761	+0.57(+2.73%)
Dec 28, 2022	21.37	21.57	20.81	20.83	621,891	-0.31(-1.48%)
Dec 27, 2022	20.88	21.32	20.53	21.15	559,553	+0.12(+0.56%)
Dec 23, 2022	21.03	21.11	20.64	21.03	543,346	+0.12(+0.56%)
Dec 22, 2022	20.72	20.93	20.37	20.91	817,524	-0.11(-0.51%)
Dec 21, 2022	20.46	21.14	20.45	21.02	711,014	+0.64(+3.13%)
Dec 20, 2022	20.61	20.75	20.26	20.38	1,068,146	-0.41(-1.98%)
Dec 19, 2022	21.30	21.57	20.73	20.79	1,191,251	-0.63(-2.93%)
Dec 16, 2022	21.10	21.60	21.08	21.42	1,910,773	+0.11(+0.51%)
Dec 15, 2022	23.25	23.25	21.15	21.31	2,343,911	-2.36(-9.95%)
Dec 14, 2022	24.48	24.53	23.16	23.67	1,873,102	-0.81(-3.33%)
Dec 13, 2022	24.53	25.08	24.22	24.48	1,138,748	+0.36(+1.51%)
Dec 12, 2022	23.88	24.20	23.85	24.12	643,435	+0.32(+1.36%)
Dec 09, 2022	23.93	24.23	23.76	23.80	567,508	-0.10(-0.41%)
Dec 08, 2022	23.64	23.93	23.53	23.89	678,851	+0.27(+1.16%)
Dec 07, 2022	23.64	24.03	23.41	23.62	937,549	-0.16(-0.66%)
Dec 06, 2022	23.98	24.04	23.57	23.78	861,517	-0.12(-0.49%)
Dec 05, 2022	24.14	24.37	23.78	23.89	844,517	-0.53(-2.17%)
Dec 02, 2022	24.08	24.63	24.04	24.42	945,468	-0.07(-0.28%)
Dec 01, 2022	23.96	24.52	23.82	24.49	1,231,852	+0.74(+3.10%)
Nov 30, 2022	23.19	23.80	22.97	23.76	2,562,938	+0.60(+2.58%)
Nov 29, 2022	23.35	23.66	23.06	23.16	841,013	-0.21(-0.88%)
Nov 28, 2022	24.33	24.58	23.24	23.36	922,093	-1.04(-4.26%)
Nov 25, 2022	24.46	24.62	24.29	24.40	409,921	-0.08(-0.32%)
Nov 23, 2022	24.53	24.87	24.36	24.48	1,089,659	+0.09(+0.36%)
Nov 22, 2022	23.54	24.40	23.53	24.39	1,281,953	+0.98(+4.19%)
Nov 21, 2022	23.30	23.54	23.29	23.41	622,217	+0.02(+0.08%)
Nov 18, 2022	23.66	24.08	23.27	23.39	1,121,599	+0.25(+1.06%)
Nov 17, 2022	23.30	23.30	22.80	23.15	909,842	-0.52(-2.20%)
Nov 16, 2022	23.95	24.14	23.57	23.67	1,181,685	-0.49(-2.03%)
Nov 15, 2022	23.72	24.48	23.51	24.16	1,599,469	+0.86(+3.70%)
Nov 14, 2022	23.55	23.71	23.25	23.30	1,059,535	-0.38(-1.61%)
Nov 11, 2022	23.08	23.95	23.04	23.68	1,568,383	+0.74(+3.24%)
Nov 10, 2022	22.43	23.39	22.20	22.93	2,941,142	+1.43(+6.64%)
Nov 09, 2022	21.78	22.31	21.44	21.51	1,035,570	-0.61(-2.74%)
Nov 08, 2022	22.67	22.71	21.86	22.11	2,202,115	-0.35(-1.57%)
Nov 07, 2022	22.55	22.76	22.32	22.46	1,622,430	+0.06(+0.26%)
Nov 04, 2022	22.69	22.89	22.31	22.41	1,022,220	+0.18(+0.79%)
Nov 03, 2022	21.98	22.59	21.82	22.23	1,531,620	+0.01(+0.04%)
Nov 02, 2022	22.74		22.20	22.22	1,643,787	-0.38(-1.69%)
Nov 01, 2022	23.24	23.24	22.56	22.60	1,516,864	-0.38(-1.66%)
Oct 31, 2022	22.46	23.06	22.08	22.98	1,186,293	+0.57(+2.53%)
Oct 28, 2022	21.85	22.68	21.85	22.42	2,408,667	+0.48(+2.19%)
Oct 27, 2022	22.02	22.18	20.93	21.94	3,038,908	+0.08(+0.36%)
Oct 26, 2022	22.50	23.94	21.71	21.86	5,291,288	-2.71(-11.03%)
Oct 25, 2022	23.56	24.66	23.56	24.57	1,411,508	+0.78(+3.29%)
Oct 24, 2022	24.24	24.24	23.58	23.79	2,316,255	-0.14(-0.57%)
Oct 21, 2022	23.29	24.03	22.70	23.92	3,977,626	+0.72(+3.12%)
Oct 20, 2022	24.20	24.32	23.03	23.20	1,116,464	-0.89(-3.70%)
Oct 19, 2022	24.15	24.33	23.83	24.09	954,860	-0.35(-1.44%)
Oct 18, 2022	24.47	24.89	24.17	24.44	1,118,965	+0.59(+2.46%)
Oct 17, 2022	23.96	24.08	23.64	23.85	1,622,130	+0.48(+2.05%)
Oct 14, 2022	24.22	24.35	23.07	23.37	1,625,761	-0.68(-2.85%)
Oct 13, 2022	22.92	24.29	22.50	24.06	950,385	+0.60(+2.54%)
Oct 12, 2022	24.09	24.09	23.44	23.46	628,107	-0.45(-1.88%)
Oct 11, 2022	23.71	24.18	23.47	23.91	710,534	-0.20(-0.81%)
Oct 10, 2022	24.27	24.37	23.95	24.11	579,652	+0.06(+0.24%)
Oct 07, 2022	24.38	24.71	23.97	24.05	587,424	-0.62(-2.50%)
Oct 06, 2022	24.71	25.17	24.51	24.67	778,848	-0.25(-1.02%)
Oct 05, 2022	24.55	25.04	24.33	24.92	865,488	-0.07(-0.27%)
Oct 04, 2022	25.32	25.48	24.91	24.99	1,484,483	+0.15(+0.59%)