Zurn Elkay Water Solutions Corp (NY: ZWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.14	28.35	27.82	28.14	815,625	-0.39(-1.37%)
May 27, 2022	27.34	28.53	27.34	28.53	901,487	+1.48(+5.49%)
May 26, 2022	26.52	27.31	26.46	27.04	773,462	+0.67(+2.55%)
May 25, 2022	26.52	26.58	25.75	26.37	963,512	-0.15(-0.55%)
May 24, 2022	26.12	26.57	25.59	26.52	647,126	+0.29(+1.12%)
May 23, 2022	26.45	26.56	25.92	26.22	516,291	+0.15(+0.56%)
May 20, 2022	26.30	26.30	25.36	26.08	669,793	+0.09(+0.34%)
May 19, 2022	25.49	26.36	25.29	25.99	1,273,955	+0.25(+0.99%)
May 18, 2022	26.82	27.07	25.31	25.73	1,644,399	-1.66(-6.05%)
May 17, 2022	27.41	27.67	26.88	27.39	896,529	+0.52(+1.92%)
May 16, 2022	27.29	27.41	26.19	26.88	1,330,377	-0.73(-2.65%)
May 13, 2022	27.41	28.25	27.41	27.61	844,780	+0.32(+1.18%)
May 12, 2022	27.24	27.55	26.88	27.29	772,280	+0.02(+0.07%)
May 11, 2022	27.30	27.87	26.92	27.27	1,193,162	-0.03(-0.11%)
May 10, 2022	27.85	28.23	26.84	27.29	1,236,047	+0.54(+2.00%)
May 09, 2022	27.56	27.83	26.67	26.76	1,553,370	-1.38(-4.92%)
May 06, 2022	28.87	29.01	27.74	28.14	1,057,208	-0.96(-3.28%)
May 05, 2022	29.81	29.96	28.60	29.10	837,515	-1.22(-4.02%)
May 04, 2022	29.59	30.44	28.87	30.32	831,944	+0.70(+2.37%)
May 03, 2022	29.87	30.27	29.42	29.62	1,315,488	-0.37(-1.24%)
May 02, 2022	30.33	30.60	29.29	29.99	1,048,579	-0.46(-1.51%)
Apr 29, 2022	30.98	31.40	30.29	30.44	1,044,821	-0.78(-2.50%)
Apr 28, 2022	31.68	32.15	30.41	31.22	1,580,323	-0.32(-1.02%)
Apr 27, 2022	31.27	32.41	30.67	31.55	2,278,773	-0.87(-2.68%)
Apr 26, 2022	33.50	33.85	32.35	32.41	919,371	-1.54(-4.54%)
Apr 25, 2022	33.86	34.02	32.79	33.96	859,783	+0.07(+0.20%)
Apr 22, 2022	34.79	34.93	33.81	33.89	2,916,174	-0.89(-2.55%)
Apr 21, 2022	35.40	35.42	34.49	34.77	782,909	-0.13(-0.36%)
Apr 20, 2022	34.45	35.02	34.24	34.90	859,158	+0.87(+2.55%)
Apr 19, 2022	33.18	34.19	32.97	34.03	923,858	+0.92(+2.77%)
Apr 18, 2022	34.39	34.49	32.85	33.12	1,115,093	-1.48(-4.28%)
Apr 14, 2022	35.48	35.85	34.58	34.60	464,256	-0.60(-1.72%)
Apr 13, 2022	34.85	35.73	34.84	35.20	911,678	+0.56(+1.60%)
Apr 12, 2022	34.77	35.66	34.49	34.65	774,330	+0.19(+0.54%)
Apr 11, 2022	34.23	34.90	34.23	34.46	618,232	-0.16(-0.45%)
Apr 08, 2022	34.86	35.32	34.57	34.62	549,927	-0.13(-0.36%)
Apr 07, 2022	34.31	35.01	34.18	34.75	1,243,916	+0.62(+1.83%)
Apr 06, 2022	33.43	34.15	33.08	34.12	855,086	+0.26(+0.78%)
Apr 05, 2022	35.21	35.91	33.83	33.86	765,933	-1.48(-4.19%)
Apr 04, 2022	34.91	35.36	34.87	35.34	867,953	+0.44(+1.26%)
Apr 01, 2022	34.96	35.34	34.51	34.90	984,667	+0.38(+1.10%)
Mar 31, 2022	34.98	35.55	34.50	34.52	1,048,468	-0.56(-1.58%)
Mar 30, 2022	34.84	35.24	34.19	35.08	947,415	+0.09(+0.25%)
Mar 29, 2022	34.46	35.07	34.09	34.99	678,383	+1.17(+3.46%)
Mar 28, 2022	34.35	34.35	33.57	33.82	652,918	-0.80(-2.31%)
Mar 25, 2022	34.60	34.87	34.34	34.62	454,672	-0.04(-0.11%)
Mar 24, 2022	35.06	35.24	34.54	34.66	923,696	-0.34(-0.98%)
Mar 23, 2022	34.93	35.18	34.57	35.00	805,747	-0.33(-0.94%)
Mar 22, 2022	35.11	35.42	34.78	35.33	955,520	+0.43(+1.23%)
Mar 21, 2022	34.94	35.51	34.50	34.90	752,997	-0.26(-0.75%)
Mar 18, 2022	34.57	35.18	34.42	35.16	1,982,920	+0.41(+1.18%)
Mar 17, 2022	34.15	34.88	34.00	34.75	733,304	+0.41(+1.19%)
Mar 16, 2022	34.05	34.73	33.76	34.35	1,525,637	+0.57(+1.67%)
Mar 15, 2022	33.04	33.96	32.71	33.78	1,287,936	+1.04(+3.19%)
Mar 14, 2022	32.17	32.92	32.09	32.74	1,192,676	+0.68(+2.13%)
Mar 11, 2022	32.74	32.99	32.01	32.05	1,245,803	-0.38(-1.17%)
Mar 10, 2022	31.76			32.43	755,389	+0.10(+0.30%)
Mar 09, 2022	32.19	32.72	31.93	32.34	784,241	+0.98(+3.11%)
Mar 08, 2022	31.18	32.38	31.09	31.36	989,254	+0.19(+0.59%)
Mar 07, 2022	32.37	32.37	31.17	31.18	917,374	-0.91(-2.83%)
Mar 04, 2022	31.87	32.49	31.87	32.08	880,507	-0.30(-0.93%)
Mar 03, 2022	32.85	33.15	32.01	32.39	663,341	-0.19(-0.57%)
Mar 02, 2022	31.15	32.74	30.68	32.57	854,127	+1.93(+6.30%)