BWZ(BWZ)
BWZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $26.39 | $26.42 | $26.35 | $26.39 | 18,742 |
| 11/12/2026 | $26.34 | $26.39 | $26.32 | $26.38 | 23,246 |
| 11/11/2026 | $26.35 | $26.47 | $26.35 | $26.39 | 220,519 |
| 11/10/2026 | $26.56 | $26.59 | $26.47 | $26.51 | 54,624 |
| 11/9/2026 | $26.57 | $26.77 | $26.57 | $26.68 | 21,900 |
| 11/6/2026 | $26.68 | $26.68 | $26.51 | $26.55 | 21,100 |
| 11/5/2026 | $26.66 | $26.78 | $26.63 | $26.71 | 40,100 |
| 11/4/2026 | $26.74 | $26.79 | $26.64 | $26.65 | 25,711 |
| 11/3/2026 | $26.67 | $26.67 | $26.55 | $26.62 | 35,330 |
| 11/2/2026 | $26.75 | $26.99 | $26.59 | $26.60 | 57,805 |
| 10/30/2026 | $26.71 | $26.73 | $26.65 | $26.72 | 30,034 |
| 10/29/2026 | $26.64 | $26.69 | $26.59 | $26.65 | 102,600 |
| 10/28/2026 | $26.60 | $26.70 | $26.52 | $26.69 | 183,500 |
| 10/27/2026 | $26.64 | $26.73 | $26.64 | $26.64 | 10,616 |
| 10/26/2026 | $26.78 | $26.78 | $26.63 | $26.64 | 14,650 |
| 10/23/2026 | $26.73 | $26.79 | $26.67 | $26.75 | 55,341 |
| 10/22/2026 | $26.70 | $26.87 | $26.68 | $26.73 | 117,231 |
| 10/21/2026 | $26.78 | $26.80 | $26.69 | $26.73 | 11,200 |
| 10/20/2026 | $26.78 | $26.83 | $26.75 | $26.76 | 9,107 |
| 10/19/2026 | $26.75 | $26.83 | $26.61 | $26.67 | 1.04M |
| 10/16/2026 | $26.73 | $26.74 | $26.61 | $26.72 | 17,300 |
| 10/15/2026 | $26.67 | $26.70 | $26.64 | $26.67 | 33,800 |
| 10/14/2026 | $26.52 | $26.61 | $26.49 | $26.58 | 29,048 |
| 10/13/2026 | $26.52 | $26.66 | $26.52 | $26.63 | 48,302 |
| 10/12/2026 | $26.50 | $26.61 | $26.50 | $26.57 | 43,900 |
| 10/9/2026 | $26.60 | $26.72 | $26.59 | $26.66 | 125,600 |
| 10/8/2026 | $26.56 | $26.67 | $26.56 | $26.66 | 30,578 |
| 10/7/2026 | $26.50 | $27.03 | $26.50 | $26.64 | 58,434 |
| 10/6/2026 | $26.70 | $26.78 | $26.67 | $26.69 | 17,930 |
| 10/5/2026 | $26.59 | $26.70 | $26.59 | $26.64 | 40,624 |
| 10/2/2026 | $26.66 | $26.74 | $26.63 | $26.71 | 22,828 |
| 10/1/2026 | $26.69 | $26.70 | $26.57 | $26.64 | 64,535 |
| 9/30/2026 | $26.89 | $26.89 | $26.74 | $26.79 | 94,800 |
| 9/29/2026 | $26.84 | $26.84 | $26.75 | $26.80 | 25,600 |
| 9/28/2026 | $26.82 | $26.91 | $26.81 | $26.87 | 18,000 |
| 9/25/2026 | $26.82 | $27.05 | $26.82 | $26.91 | 46,500 |
| 9/24/2026 | $26.80 | $26.84 | $26.75 | $26.81 | 10,000 |
| 9/23/2026 | $26.92 | $26.92 | $26.76 | $26.77 | 14,000 |
| 9/22/2026 | $26.99 | $27.06 | $26.98 | $27.02 | 9,117 |
| 9/21/2026 | $27.03 | $27.08 | $26.99 | $27.01 | 8,649 |
| 9/18/2026 | $26.95 | $27.11 | $26.95 | $27.00 | 49,802 |
| 9/17/2026 | $27.18 | $27.21 | $27.02 | $27.11 | 56,000 |
| 9/16/2026 | $27.17 | $28.24 | $26.92 | $27.04 | 35,400 |
| 9/15/2026 | $27.15 | $27.26 | $27.15 | $27.19 | 96,018 |
| 9/14/2026 | $27.19 | $27.34 | $27.18 | $27.23 | 32,803 |
| 9/11/2026 | $27.41 | $27.46 | $27.36 | $27.39 | 34,300 |
| 9/10/2026 | $27.33 | $27.50 | $27.33 | $27.36 | 94,400 |
| 9/9/2026 | $27.52 | $27.54 | $27.46 | $27.50 | 64,222 |
| 9/8/2026 | $27.44 | $27.54 | $27.39 | $27.39 | 22,338 |
| 9/4/2026 | $27.47 | $27.48 | $27.28 | $27.43 | 56,223 |
| 9/3/2026 | $27.32 | $27.46 | $27.32 | $27.46 | 31,409 |
| 9/2/2026 | $27.10 | $27.25 | $27.10 | $27.15 | 25,821 |
| 9/1/2026 | $27.14 | $27.20 | $27.07 | $27.12 | 19,200 |
| 8/31/2026 | $27.23 | $27.32 | $27.22 | $27.26 | 1.05M |
| 8/28/2026 | $27.34 | $27.46 | $27.18 | $27.24 | 142,700 |
| 8/27/2026 | $27.34 | $27.38 | $27.25 | $27.32 | 16,037 |
| 8/26/2026 | $27.31 | $27.38 | $27.28 | $27.32 | 75,900 |
| 8/25/2026 | $27.38 | $27.44 | $27.33 | $27.41 | 25,800 |
| 8/24/2026 | $27.29 | $27.41 | $27.29 | $27.37 | 27,600 |
| 8/21/2026 | $27.48 | $27.48 | $27.38 | $27.42 | 12,000 |
| 8/20/2026 | $27.34 | $27.41 | $27.34 | $27.36 | 22,511 |
| 8/19/2026 | $27.36 | $27.41 | $27.23 | $27.36 | 32,205 |
| 8/18/2026 | $27.19 | $27.22 | $27.15 | $27.18 | 22,931 |
| 8/17/2026 | $27.27 | $27.27 | $27.17 | $27.20 | 18,820 |
Latest close Refreshed daily after the closeAbout this data
Explore More
BWZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
