Zurn Elkay Water Solutions CorporationZWSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $51.25 | $52.02 | $50.54 | $51.11 | 1.41M |
| 2/4/2026 | $48.59 | $52.77 | $47.30 | $51.77 | 2.93M |
| 2/3/2026 | $46.77 | $47.62 | $46.54 | $47.06 | 1.24M |
| 2/2/2026 | $46.17 | $46.97 | $46.04 | $46.93 | 877,342 |
| 1/30/2026 | $46.14 | $46.40 | $45.43 | $46.11 | 1.55M |
| 1/29/2026 | $46.55 | $46.85 | $45.65 | $46.52 | 1.47M |
| 1/28/2026 | $46.58 | $47.00 | $45.56 | $46.15 | 1.54M |
| 1/27/2026 | $47.08 | $47.29 | $46.65 | $46.85 | 558,800 |
| 1/26/2026 | $46.65 | $47.34 | $46.48 | $47.07 | 673,500 |
| 1/23/2026 | $47.27 | $47.49 | $46.41 | $46.80 | 726,200 |
| 1/22/2026 | $47.31 | $48.01 | $47.17 | $47.56 | 821,545 |
| 1/21/2026 | $46.42 | $47.04 | $45.69 | $46.79 | 953,500 |
| 1/20/2026 | $46.66 | $47.23 | $46.16 | $46.25 | 1.16M |
| 1/16/2026 | $47.39 | $47.47 | $46.48 | $47.27 | 1.38M |
| 1/15/2026 | $46.86 | $47.53 | $46.80 | $47.27 | 945,017 |
| 1/14/2026 | $46.13 | $46.66 | $45.80 | $46.55 | 1.33M |
| 1/13/2026 | $46.46 | $46.97 | $46.00 | $46.16 | 829,318 |
| 1/12/2026 | $45.82 | $46.30 | $45.54 | $46.15 | 883,400 |
| 1/9/2026 | $46.02 | $46.59 | $45.78 | $46.00 | 943,600 |
| 1/8/2026 | $45.95 | $46.35 | $44.91 | $45.88 | 1.48M |
| 1/7/2026 | $46.55 | $46.67 | $45.77 | $46.18 | 632,400 |
| 1/6/2026 | $46.15 | $47.05 | $45.31 | $46.34 | 1.14M |
| 1/5/2026 | $46.42 | $47.67 | $46.42 | $46.73 | 828,800 |
| 1/2/2026 | $46.51 | $47.06 | $46.20 | $46.85 | 676,140 |
| 12/31/2025 | $47.39 | $47.49 | $46.36 | $46.49 | 544,700 |
| 12/30/2025 | $47.65 | $47.86 | $47.28 | $47.33 | 684,300 |
| 12/29/2025 | $47.94 | $48.18 | $47.69 | $47.77 | 512,700 |
| 12/26/2025 | $47.84 | $48.17 | $47.61 | $47.84 | 351,200 |
| 12/24/2025 | $47.91 | $48.19 | $47.72 | $47.95 | 262,034 |
| 12/23/2025 | $48.03 | $48.24 | $47.58 | $47.79 | 449,223 |
| 12/22/2025 | $47.39 | $48.31 | $47.32 | $48.17 | 742,400 |
| 12/19/2025 | $47.05 | $47.66 | $47.05 | $47.50 | 2.02M |
| 12/18/2025 | $47.19 | $47.71 | $46.98 | $47.36 | 1.12M |
| 12/17/2025 | $47.01 | $47.68 | $46.35 | $46.64 | 1.07M |
| 12/16/2025 | $47.68 | $47.68 | $46.87 | $47.16 | 862,529 |
| 12/15/2025 | $47.47 | $47.57 | $47.01 | $47.42 | 1.07M |
| 12/12/2025 | $48.50 | $48.50 | $47.10 | $47.14 | 758,400 |
| 12/11/2025 | $47.06 | $47.89 | $46.88 | $47.59 | 657,611 |
| 12/10/2025 | $46.01 | $47.11 | $45.94 | $46.86 | 1.25M |
| 12/9/2025 | $46.29 | $46.65 | $45.87 | $45.93 | 605,000 |
| 12/8/2025 | $46.94 | $47.20 | $46.29 | $46.38 | 683,910 |
| 12/5/2025 | $46.86 | $47.27 | $46.44 | $46.86 | 886,700 |
| 12/4/2025 | $47.42 | $47.66 | $46.78 | $46.92 | 791,600 |
| 12/3/2025 | $47.88 | $48.22 | $47.42 | $47.45 | 688,300 |
| 12/2/2025 | $47.98 | $48.31 | $47.71 | $47.82 | 838,247 |
| 12/1/2025 | $47.17 | $48.18 | $47.15 | $47.74 | 608,114 |
| 11/28/2025 | $48.46 | $48.48 | $47.70 | $47.70 | 481,413 |
| 11/26/2025 | $47.54 | $48.70 | $47.30 | $48.13 | 1.15M |
| 11/25/2025 | $47.29 | $48.48 | $47.15 | $48.02 | 592,840 |
| 11/24/2025 | $46.53 | $47.41 | $46.16 | $47.29 | 1.05M |
| 11/21/2025 | $45.69 | $47.33 | $45.46 | $46.62 | 740,303 |
| 11/20/2025 | $45.99 | $46.82 | $45.32 | $45.41 | 589,536 |
| 11/19/2025 | $45.22 | $45.83 | $44.92 | $45.45 | 777,200 |
| 11/18/2025 | $44.69 | $45.38 | $44.36 | $45.10 | 749,514 |
| 11/17/2025 | $46.01 | $46.14 | $44.57 | $44.85 | 702,306 |
| 11/14/2025 | $46.40 | $46.48 | $45.77 | $46.08 | 683,500 |
| 11/13/2025 | $47.53 | $47.60 | $46.09 | $46.39 | 778,347 |
| 11/12/2025 | $48.30 | $49.12 | $47.43 | $47.51 | 899,613 |
| 11/11/2025 | $47.43 | $48.13 | $47.29 | $48.09 | 583,000 |
| 11/10/2025 | $47.50 | $48.14 | $47.21 | $47.60 | 430,430 |