Zurn Elkay Water Solutions Corp (NY: ZWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.70	24.52	23.61	23.97	864,748	+0.05(+0.20%)
Sep 29, 2022	24.15	24.25	23.72	23.92	610,961	-0.68(-2.78%)
Sep 28, 2022	24.47	24.77	24.25	24.61	797,126	+0.45(+1.86%)
Sep 27, 2022	24.35	24.57	23.87	24.16	431,923	+0.17(+0.69%)
Sep 26, 2022	24.05	24.89	23.96	23.99	851,806	-0.35(-1.45%)
Sep 23, 2022	25.11	25.11	23.93	24.34	833,323	-0.98(-3.86%)
Sep 22, 2022	25.15	25.50	24.84	25.32	1,243,721	+0.02(+0.08%)
Sep 21, 2022	25.67	26.03	25.22	25.30	842,263	-0.03(-0.12%)
Sep 20, 2022	25.70	25.70	24.81	25.33	1,496,999	-0.71(-2.74%)
Sep 19, 2022	25.19	26.34	25.19	26.05	1,470,896	+0.53(+2.07%)
Sep 16, 2022	25.61	25.99	25.34	25.52	3,299,053	-0.56(-2.14%)
Sep 15, 2022	26.09	26.62	26.03	26.08	1,393,766	-0.26(-1.00%)
Sep 14, 2022	26.84	26.98	26.00	26.34	1,128,231	-0.51(-1.89%)
Sep 13, 2022	27.60	27.80	26.65	26.85	896,637	-1.56(-5.48%)
Sep 12, 2022	28.14	28.68	28.14	28.40	892,103	+0.47(+1.68%)
Sep 09, 2022	27.55	28.06	27.40	27.93	891,087	+0.56(+2.04%)
Sep 08, 2022	26.84	27.43	26.32	27.38	725,242	+0.32(+1.19%)
Sep 07, 2022	26.47	27.10	26.20	27.05	871,246	+0.65(+2.45%)
Sep 06, 2022	26.60	26.73	25.83	26.41	1,141,317	-0.11(-0.41%)
Sep 02, 2022	27.23	27.28	26.30	26.52	740,266	-0.16(-0.59%)
Sep 01, 2022	26.65	26.69	26.07	26.67	897,568	-0.31(-1.16%)
Aug 31, 2022	27.40	27.47	26.85	26.99	755,793	-0.41(-1.50%)
Aug 30, 2022	27.91	27.99	27.34	27.40	543,813	-0.49(-1.75%)
Aug 29, 2022	27.76	28.13	27.68	27.89	739,976	-0.28(-1.01%)
Aug 26, 2022	29.90	30.08	28.13	28.17	533,244	-1.49(-5.02%)
Aug 25, 2022	29.35	29.66	29.18	29.66	634,164	+0.31(+1.07%)
Aug 24, 2022	29.23	29.55	29.00	29.34	598,099	+0.33(+1.15%)
Aug 23, 2022	28.99	29.40	28.82	29.01	647,899	+0.18(+0.61%)
Aug 22, 2022	29.39	29.59	28.79	28.83	742,565	-1.20(-4.01%)
Aug 19, 2022	30.32	30.32	29.79	30.04	767,752	-0.53(-1.73%)
Aug 18, 2022	30.92	31.09	30.53	30.57	869,985	-0.32(-1.05%)
Aug 17, 2022	30.47	30.93	30.30	30.89	750,829	+0.21(+0.70%)
Aug 16, 2022	30.41	30.73	30.24	30.67	516,905	+0.13(+0.42%)
Aug 15, 2022	30.36	30.69	30.20	30.55	786,697	+0.13(+0.42%)
Aug 12, 2022	29.51	30.42	29.48	30.42	615,381	+0.84(+2.84%)
Aug 11, 2022	29.48	29.86	29.38	29.58	1,155,847	+0.45(+1.54%)
Aug 10, 2022	28.94	29.39	28.76	29.13	825,703	+0.82(+2.90%)
Aug 09, 2022	28.56	28.56	28.10	28.31	748,807	-0.24(-0.85%)
Aug 08, 2022	28.09	28.81	28.08	28.56	926,246	+0.79(+2.85%)
Aug 05, 2022	27.77	27.95	27.40	27.77	1,235,828	-0.44(-1.56%)
Aug 04, 2022	27.82	29.01	27.62	28.20	1,705,962	+0.54(+1.94%)
Aug 03, 2022	27.72	27.80	27.01	27.67	1,123,017	+0.24(+0.89%)
Aug 02, 2022	27.63	28.42	27.41	27.42	1,311,775	-0.28(-1.02%)
Aug 01, 2022	27.88	28.28	27.35	27.71	1,471,896	-0.56(-1.97%)
Jul 29, 2022	29.25	29.44	28.16	28.26	1,939,851	-0.88(-3.02%)
Jul 28, 2022	27.63	29.14	27.63	29.14	1,549,145	+1.46(+5.29%)
Jul 27, 2022	28.12	28.21	26.18	27.68	4,574,021	-3.19(-10.34%)
Jul 26, 2022	30.08	31.19	30.08	30.87	1,738,170	+0.50(+1.64%)
Jul 25, 2022	30.80	30.94	30.22	30.37	1,078,623	-0.45(-1.46%)
Jul 22, 2022	31.24	32.08	30.64	30.82	1,465,433	-0.11(-0.35%)
Jul 21, 2022	29.66	30.93	29.65	30.93	1,659,980	+1.09(+3.66%)
Jul 20, 2022	29.63	30.35	29.52	29.83	1,231,428	+0.25(+0.86%)
Jul 19, 2022	28.80	29.67	28.64	29.58	965,442	+1.12(+3.95%)
Jul 18, 2022	28.53	28.64	28.24	28.46	1,678,741	+0.23(+0.83%)
Jul 15, 2022	27.81	28.33	27.78	28.22	731,860	+0.92(+3.36%)
Jul 14, 2022	26.92	27.32	26.80	27.31	743,740	-0.13(-0.46%)
Jul 13, 2022	27.04	27.94	26.92	27.43	831,228	-0.12(-0.43%)
Jul 12, 2022	27.75	28.29	27.36	27.55	947,954	-0.52(-1.84%)
Jul 11, 2022	28.68	28.90	27.95	28.07	777,231	-0.94(-3.23%)
Jul 08, 2022	29.13	29.42	28.77	29.01	1,454,925	-0.19(-0.64%)
Jul 07, 2022	28.45	29.33	28.39	29.19	1,355,983	+1.03(+3.64%)
Jul 06, 2022	27.62	28.32	27.47	28.17	1,573,848	+0.69(+2.52%)
Jul 05, 2022	26.36	27.49	26.12	27.47	1,002,796	+0.64(+2.40%)