|
Closing price on 11/10/2025
|
|
| Open |
76.30 |
| High |
79.30 |
| Low |
76.30 |
| Volume |
7,668,200 |
| Split-adjusted Price |
76.80 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
+0.30 / +0.39%
|
76.30
|
79.30
|
76.30
|
76.80
|
77.54
|
76.80
|
7,668,200
|
|
|
11/7/2025
|
-3.80 / -4.73%
|
79.60
|
80.50
|
75.50
|
76.50
|
77.89
|
76.50
|
9,291,301
|
|
|
11/6/2025
|
+0.10 / +0.12%
|
80.30
|
81.00
|
78.80
|
80.30
|
79.60
|
80.30
|
6,916,504
|
|
|
11/5/2025
|
-1.60 / -1.96%
|
81.50
|
81.50
|
80.10
|
80.20
|
80.59
|
80.20
|
5,160,903
|
|
|
11/4/2025
|
+0.80 / +0.99%
|
80.90
|
82.00
|
78.50
|
81.80
|
79.98
|
81.80
|
15,240,719
|
|
|
11/3/2025
|
-1.60 / -1.94%
|
83.00
|
83.30
|
81.00
|
81.00
|
81.96
|
81.00
|
8,147,602
|
|
|
10/31/2025
|
-1.30 / -1.55%
|
83.90
|
84.00
|
82.00
|
82.60
|
82.78
|
82.60
|
11,764,204
|
|
|
10/30/2025
|
-0.20 / -0.24%
|
84.20
|
84.40
|
83.50
|
83.90
|
83.94
|
83.90
|
6,042,206
|
|
|
10/29/2025
|
-0.10 / -0.12%
|
83.00
|
84.40
|
83.00
|
84.10
|
83.71
|
84.10
|
5,840,107
|
|
|
10/28/2025
|
+3.20 / +3.95%
|
80.90
|
84.40
|
80.40
|
84.20
|
81.84
|
84.20
|
8,316,300
|
|
|
10/27/2025
|
-4.70 / -5.48%
|
85.70
|
85.70
|
81.00
|
81.00
|
82.83
|
81.00
|
10,695,200
|
|
|
10/24/2025
|
0.00 / 0.00%
|
85.50
|
85.90
|
82.80
|
85.70
|
84.58
|
85.70
|
9,652,900
|
|
|
10/23/2025
|
+1.20 / +1.42%
|
86.00
|
86.80
|
84.60
|
85.70
|
85.67
|
85.70
|
10,460,600
|
|
|
10/22/2025
|
+1.50 / +1.81%
|
83.00
|
84.50
|
81.60
|
84.50
|
83.09
|
84.50
|
8,556,100
|
|
|
10/21/2025
|
+2.10 / +2.60%
|
82.30
|
83.00
|
80.50
|
83.00
|
81.77
|
83.00
|
13,581,900
|
|
|
10/20/2025
|
-3.60 / -4.26%
|
87.00
|
87.90
|
79.80
|
80.90
|
84.20
|
80.90
|
17,640,400
|
|
|
10/17/2025
|
0.00 / 0.00%
|
84.80
|
85.90
|
83.80
|
84.50
|
84.87
|
84.50
|
9,979,500
|
|
|
10/16/2025
|
+1.20 / +1.44%
|
83.30
|
84.80
|
83.00
|
84.50
|
84.02
|
84.50
|
6,861,400
|
|
|
10/15/2025
|
-0.90 / -1.07%
|
84.00
|
84.70
|
83.00
|
83.30
|
83.71
|
83.30
|
5,890,400
|
|
|
10/14/2025
|
+1.20 / +1.45%
|
83.90
|
85.00
|
82.40
|
84.20
|
83.95
|
84.20
|
12,274,100
|
|
|
10/13/2025
|
+1.00 / +1.22%
|
81.20
|
83.00
|
81.00
|
83.00
|
81.92
|
83.00
|
8,122,500
|
|
|
10/10/2025
|
+0.50 / +0.61%
|
81.40
|
82.00
|
80.60
|
82.00
|
81.07
|
82.00
|
7,593,200
|
|
|
10/9/2025
|
+0.70 / +0.87%
|
80.80
|
81.90
|
80.50
|
81.50
|
81.14
|
81.50
|
8,936,970
|
|
|
10/8/2025
|
+2.80 / +3.59%
|
79.00
|
81.30
|
78.50
|
80.80
|
80.31
|
80.80
|
18,082,700
|
|
|
10/7/2025
|
+0.40 / +0.52%
|
78.00
|
79.50
|
77.50
|
78.00
|
78.57
|
78.00
|
8,284,900
|
|
|
10/6/2025
|
+0.60 / +0.78%
|
78.40
|
78.70
|
77.20
|
77.60
|
77.70
|
77.60
|
9,610,100
|
|
|
10/3/2025
|
-0.10 / -0.13%
|
77.00
|
77.40
|
75.40
|
77.00
|
76.56
|
77.00
|
10,069,700
|
|
|
10/2/2025
|
-0.60 / -0.77%
|
77.80
|
78.50
|
76.90
|
77.10
|
77.65
|
77.10
|
5,457,900
|
|
|
10/1/2025
|
0.00 / 0.00%
|
77.50
|
78.30
|
77.20
|
77.70
|
77.64
|
77.70
|
5,428,600
|
|
|
9/30/2025
|
+0.70 / +0.91%
|
76.80
|
77.80
|
76.20
|
77.70
|
77.15
|
77.70
|
9,534,100
|
|
|
|