Closing price on 10/25/2022
|
|
Open |
50.70 |
High |
54.00 |
Low |
49.00 |
Volume |
4,670,700 |
Split-adjusted Price |
51.10 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
+1.40 / +2.77%
|
50.70
|
54.00
|
49.00
|
52.00
|
51.08
|
51.10
|
4,670,700
|
|
10/24/2022
|
-3.80 / -6.99%
|
54.50
|
55.00
|
50.60
|
50.60
|
51.51
|
49.72
|
6,018,000
|
|
10/21/2022
|
-4.00 / -6.85%
|
58.30
|
58.30
|
54.40
|
54.40
|
55.47
|
53.46
|
8,142,300
|
|
10/20/2022
|
-0.60 / -1.02%
|
58.20
|
59.00
|
57.90
|
58.40
|
58.45
|
57.39
|
1,936,900
|
|
10/19/2022
|
0.00 / 0.00%
|
59.20
|
59.50
|
58.30
|
59.00
|
58.84
|
57.98
|
1,537,400
|
|
10/18/2022
|
+0.10 / +0.17%
|
59.90
|
60.50
|
58.60
|
59.00
|
59.32
|
57.98
|
2,408,900
|
|
10/17/2022
|
-1.00 / -1.67%
|
59.60
|
59.60
|
57.80
|
58.90
|
58.65
|
57.88
|
2,810,800
|
|
10/14/2022
|
+2.30 / +3.99%
|
58.00
|
60.30
|
58.00
|
59.90
|
59.43
|
58.86
|
3,209,900
|
|
10/13/2022
|
+0.10 / +0.17%
|
57.00
|
58.20
|
56.50
|
57.60
|
57.40
|
56.60
|
1,986,100
|
|
10/12/2022
|
+2.10 / +3.79%
|
55.50
|
58.80
|
55.50
|
57.50
|
57.72
|
56.50
|
2,886,100
|
|
10/11/2022
|
-1.70 / -2.98%
|
57.10
|
57.60
|
54.10
|
55.40
|
55.44
|
54.44
|
2,967,300
|
|
10/10/2022
|
+3.10 / +5.74%
|
53.10
|
57.30
|
53.00
|
57.10
|
55.43
|
56.11
|
3,969,100
|
|
10/7/2022
|
-4.00 / -6.90%
|
56.50
|
57.90
|
54.00
|
54.00
|
54.97
|
53.06
|
8,527,200
|
|
10/6/2022
|
-4.20 / -6.75%
|
62.20
|
62.30
|
58.00
|
58.00
|
59.87
|
57.00
|
4,352,900
|
|
10/5/2022
|
+1.20 / +1.97%
|
61.00
|
63.10
|
61.00
|
62.20
|
62.40
|
61.12
|
2,192,200
|
|
10/4/2022
|
+1.40 / +2.35%
|
61.20
|
61.30
|
60.10
|
61.00
|
60.75
|
59.94
|
4,254,500
|
|
10/3/2022
|
-4.40 / -6.88%
|
62.90
|
62.90
|
59.60
|
59.60
|
61.06
|
58.57
|
4,252,600
|
|
9/30/2022
|
0.00 / 0.00%
|
63.70
|
64.20
|
61.70
|
64.00
|
62.95
|
62.89
|
5,747,900
|
|
9/29/2022
|
-1.00 / -1.54%
|
66.50
|
66.50
|
63.70
|
64.00
|
65.01
|
62.89
|
2,545,200
|
|
9/28/2022
|
-2.10 / -3.13%
|
66.10
|
67.00
|
65.00
|
65.00
|
65.74
|
63.87
|
2,724,500
|
|
9/27/2022
|
-0.90 / -1.32%
|
67.40
|
68.00
|
66.80
|
67.10
|
67.29
|
65.94
|
2,741,100
|
|
9/26/2022
|
-1.40 / -2.02%
|
67.80
|
68.20
|
65.60
|
68.00
|
66.82
|
66.82
|
5,349,300
|
|
9/23/2022
|
-0.70 / -1.00%
|
70.10
|
70.10
|
68.60
|
69.40
|
69.32
|
68.20
|
5,420,296
|
|
9/22/2022
|
+0.10 / +0.14%
|
69.10
|
70.80
|
68.30
|
70.10
|
69.21
|
68.89
|
5,551,400
|
|
9/21/2022
|
-1.70 / -2.37%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.27
|
68.79
|
3,366,200
|
|
9/20/2022
|
+1.20 / +1.70%
|
70.90
|
72.00
|
69.20
|
71.70
|
70.43
|
70.46
|
3,380,900
|
|
9/19/2022
|
-1.50 / -2.08%
|
72.00
|
72.80
|
69.10
|
70.50
|
71.04
|
69.28
|
4,845,600
|
|
9/16/2022
|
-1.90 / -2.57%
|
73.40
|
73.70
|
71.40
|
72.00
|
72.32
|
70.75
|
4,479,700
|
|
9/15/2022
|
+0.20 / +0.27%
|
73.70
|
74.80
|
73.40
|
73.90
|
74.06
|
72.62
|
4,071,600
|
|
9/14/2022
|
-0.40 / -0.54%
|
72.70
|
73.90
|
72.60
|
73.70
|
73.08
|
72.42
|
3,955,200
|
|
|
|