|
|
Closing price on 9/4/2026
|
|
| Open |
73.20 |
| High |
73.60 |
| Low |
72.80 |
| Volume |
2,789,100 |
| Split-adjusted Price |
73.10 |
There is no data on 9/5/2026. Display data on 9/4/2026 instead.
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.10 / -0.14%
|
73.20
|
73.60
|
72.80
|
73.10
|
73.06
|
73.10
|
2,789,100
|
|
|
9/3/2026
|
-1.80 / -2.40%
|
74.00
|
74.60
|
73.20
|
73.20
|
73.65
|
73.20
|
8,656,200
|
|
|
8/28/2026
|
-0.90 / -1.19%
|
75.70
|
75.70
|
74.80
|
75.00
|
75.15
|
75.00
|
3,473,200
|
|
|
8/27/2026
|
+0.40 / +0.53%
|
75.50
|
75.90
|
74.80
|
75.90
|
75.41
|
75.90
|
2,751,500
|
|
|
8/26/2026
|
+1.60 / +2.17%
|
73.90
|
75.50
|
73.20
|
75.50
|
74.44
|
75.50
|
2,354,400
|
|
|
8/25/2026
|
-1.20 / -1.60%
|
75.00
|
75.30
|
73.80
|
73.90
|
74.65
|
73.90
|
2,719,500
|
|
|
8/24/2026
|
+0.10 / +0.13%
|
75.50
|
75.60
|
74.60
|
75.10
|
75.06
|
75.10
|
2,562,500
|
|
|
8/21/2026
|
+2.30 / +3.16%
|
72.50
|
75.10
|
71.80
|
75.00
|
73.91
|
75.00
|
10,725,079
|
|
|
8/20/2026
|
+0.50 / +0.69%
|
72.30
|
73.20
|
71.90
|
72.70
|
72.59
|
72.70
|
2,496,100
|
|
|
8/19/2026
|
-0.60 / -0.82%
|
72.70
|
72.70
|
71.20
|
72.20
|
71.87
|
72.20
|
2,890,077
|
|
|
8/18/2026
|
-0.70 / -0.95%
|
73.60
|
73.90
|
72.10
|
72.80
|
72.97
|
72.80
|
1,743,500
|
|
|
8/17/2026
|
+1.10 / +1.52%
|
72.30
|
74.20
|
71.80
|
73.50
|
72.90
|
73.50
|
2,140,400
|
|
|
8/14/2026
|
-1.20 / -1.63%
|
73.10
|
73.50
|
72.20
|
72.40
|
72.66
|
72.40
|
7,597,659
|
|
|
8/13/2026
|
-0.40 / -0.54%
|
74.00
|
74.70
|
72.80
|
73.60
|
73.80
|
73.60
|
5,720,000
|
|
|
8/12/2026
|
+0.80 / +1.09%
|
73.30
|
74.20
|
73.20
|
74.00
|
73.68
|
74.00
|
3,067,000
|
|
|
8/11/2026
|
+0.20 / +0.27%
|
72.30
|
74.00
|
72.30
|
73.20
|
73.01
|
73.20
|
3,224,300
|
|
|
8/10/2026
|
+2.00 / +2.82%
|
71.00
|
73.80
|
70.70
|
73.00
|
72.60
|
73.00
|
5,403,400
|
|
|
8/7/2026
|
-0.20 / -0.28%
|
71.30
|
71.60
|
70.20
|
71.00
|
70.89
|
71.00
|
3,704,600
|
|
|
8/6/2026
|
-1.00 / -1.39%
|
71.50
|
71.90
|
69.80
|
71.20
|
70.77
|
71.20
|
6,406,800
|
|
|
8/5/2026
|
+0.10 / +0.14%
|
72.40
|
72.90
|
71.00
|
72.20
|
71.88
|
72.20
|
9,211,679
|
|
|
8/4/2026
|
-0.40 / -0.55%
|
72.20
|
72.90
|
71.40
|
72.10
|
71.92
|
72.10
|
6,736,800
|
|
|
8/3/2026
|
+2.60 / +3.72%
|
70.00
|
73.00
|
69.90
|
72.50
|
71.32
|
72.50
|
5,615,840
|
|
|
7/31/2026
|
+0.10 / +0.14%
|
70.50
|
70.50
|
68.50
|
69.90
|
69.44
|
69.90
|
5,229,900
|
|
|
7/30/2026
|
+3.30 / +4.96%
|
66.50
|
70.90
|
66.10
|
69.80
|
68.23
|
69.80
|
9,644,700
|
|
|
7/29/2026
|
+2.30 / +3.58%
|
65.00
|
67.80
|
64.60
|
66.50
|
66.15
|
66.50
|
5,924,076
|
|
|
7/28/2026
|
+1.90 / +3.00%
|
63.90
|
65.90
|
62.50
|
65.20
|
64.46
|
64.20
|
7,992,479
|
|
|
7/27/2026
|
-4.70 / -6.91%
|
68.50
|
69.00
|
63.30
|
63.30
|
65.79
|
62.33
|
7,719,800
|
|
|
7/24/2026
|
-3.50 / -4.90%
|
69.60
|
70.90
|
68.00
|
68.00
|
68.87
|
66.96
|
4,695,988
|
|
|
7/23/2026
|
+0.90 / +1.27%
|
70.50
|
71.70
|
67.10
|
71.50
|
68.89
|
70.40
|
9,291,100
|
|
|
7/22/2026
|
-5.30 / -6.98%
|
75.90
|
76.00
|
70.60
|
70.60
|
72.13
|
69.52
|
14,498,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|