Zurn Elkay Water Solutions Corporation Historical Data - ZWS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Zurn Elkay Water Solutions Corporation (ZWS)
Zurn Elkay Water Solutions Corporation (ZWS) Historical

Zurn Elkay Water Solutions Corporation (ZWS)

31.28

-0.69

(-2.16%)

At close: April 30 4:00PM

Delayed by 15 minutes

31.28

-0.69

( -2.16% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.92	-2.85714285714	32.2	33.62	31.19	1334112	32.10966613	CS
4	-1.28	-3.9312039312	32.56	33.62	30.8	935162	31.98517493	CS
12	0.29	0.935785737335	30.99	34.5796	30.41	983409	32.04684648	CS
26	5.22	20.0306983883	26.06	34.5796	25.54	1156192	30.28904565	CS
52	9.88	46.1682242991	21.4	34.5796	20.7	1182232	28.16660469	CS
156	-1.1	-3.39715873996	32.38	38.315	19.29	1184697	27.99225027	CS
260	-1.1	-3.39715873996	32.38	38.315	19.29	1184697	27.99225027	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	31.97	0.27	0.85	31.8	32.07	31.5	802973
1714171200	31.7	-0.18	-0.56	31.88	32.34	31.665	1037776
1714084800	31.88	-0.24	-0.75	31.51	32.03	31.19	1665508
1713998400	32.119999	-0.63	-1.92	33.6	33.62	31.64	1756206
1713912000	32.75	0.66	2.06	32.2	32.82	32.03	1408097
1713825600	32.09	0.4	1.26	31.8	32.21	31.6	1368098
1713566400	31.69	0.08	0.25	31.36	32	31.36	1292047
1713480000	31.61	0.33	1.05	31.45	31.87	31.27	969254
1713393600	31.28	-0.44	-1.39	31.8	31.8	31.02	823525
1713307200	31.72	0.06	0.19	31.49	31.95	31.045	782097
1713220800	31.66	-0.25	-0.78	32.18	32.36	31.35	855700
1712961600	31.91	-0.29	-0.90	32.28	32.58	31.67	813582
1712875200	32.2	0.44	1.39	31.79	32.45	31.76	670359
1712788800	31.76	-0.76	-2.34	31.35	32.064999	31.14	779622
1712702400	32.52	0.53	1.66	32.04	32.59	31.65	789491
1712616000	31.99	-0.17	-0.53	32.299999	32.46	31.97	650550
1712356800	32.159999	0.08	0.25	32.09	32.52	32.09	642414
1712270400	32.08	-0.3	-0.93	32.86	32.875	31.965	403847
1712184000	32.38	0.18	0.56	32.07	32.9	31.95	545457
1712097600	32.2	-0.92	-2.78	32.56	32.67	30.8	646644
1712011200	33.119999	-0.35	-1.05	34.28	34.5796	33.009999	1188403
1711665600	33.47	0.71	2.17	33	33.71	33	1110072
1711579200	32.759999	0.45	1.39	32.53	32.78	32.33	662613
1711492800	32.31	-0.01	-0.03	32.33	32.6	32.21	559464
1711406400	32.32	-0.25	-0.77	32.45	32.75	32.275	575686
1711147200	32.57	-0.32	-0.97	32.909999	33.049999	32.53	1071076
1711060800	32.89	0.31	0.95	32.72	33.18	32.54	792337
1710974400	32.58	0.45	1.40	32.049999	32.715	31.97	677786
1710888000	32.13	1	3.21	31.22	32.14	31.22	737971
1710801600	31.13	-0.39	-1.24	31.53	31.69	31.11	441992
1710542400	31.52	0.16	0.51	31.09	31.74	30.96	1231121
1710456000	31.36	-0.3	-0.95	31.49	31.67	31.1072	678731
1710369600	31.66	-0.11	-0.35	31.7	31.85	31.35	643573
1710283200	31.77	0.24	0.76	31.82	31.82	31.44	725666
1710196800	31.53	-0.44	-1.38	31.86	31.96	31.45	855841
1709941200	31.97	-0.06	-0.19	32.35	32.53	31.84	841359
1709854800	32.03	0.63	2.01	31.57	32.14	31.55	642744
1709768400	31.4	0.05	0.16	31.6	31.76	31.18	740654
1709682000	31.35	-0.71	-2.21	31.95	32.104999	31.27	521597
1709595600	32.06	-0.01	-0.03	32.04	32.509999	32.03	681146
1709336400	32.07	0.32	1.01	31.71	32.15	31.65	536328
1709250000	31.75	0.47	1.50	31.51	31.82	31.28	754210
1709163600	31.28	-0.28	-0.89	31.31	31.7898	31.22	705891
1709077200	31.56	0.25	0.80	31.58	31.8009	31.44	651232
1708990800	31.31	-0.25	-0.79	31.45	31.63	31.18	686064
1708731600	31.56	0.2	0.64	31.5	31.79	31.5	676746
1708645200	31.36	0.27	0.87	31.21	31.39	31.055	719544
1708558800	31.09	-0.26	-0.83	31.17	31.43	30.73	790726
1708472400	31.35	0.38	1.23	30.73	31.437	30.41	803060
1708126800	30.97	-1.1	-3.43	31.75	31.75	30.97	1098648
1708040400	32.07	0.37	1.17	31.8	32.24	31.75	1479736
1707954000	31.7	0.75	2.42	31.36	31.829	31.17	921763
1707867600	30.95	-1.38	-4.27	31.23	31.55	30.72	1483090
1707781200	32.33	0.12	0.37	32.21	32.4	31.8	1513417
1707522000	32.21	-1.04	-3.13	32.659999	32.86	32.14	1489391
1707435600	33.25	0.05	0.15	33.479999	33.59	32.65	1606314
1707349200	33.2	1.33	4.17	32.75	33.95	32.71	3490641
1707262800	31.87	0.68	2.18	30.99	31.97	30.93	3547870
1707176400	31.19	0.33	1.07	30.58	31.615	30.51	2439906
1706917200	30.86	0.6	1.98	29.95	30.92	29.84	1065074
1706830800	30.26	0.61	2.06	29.98	30.515	29.7	969830
1706744400	29.65	-0.8	-2.63	30.41	30.46	29.57	1137707
1706658000	30.45	0.03	0.10	30.21	30.48	30.15	799653

Zurn Elkay Water Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions