|
Closing price on 11/5/2021
|
|
Open |
133.00 |
High |
133.00 |
Low |
131.00 |
Volume |
1,663,800 |
Split-adjusted Price |
64.44 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+2.10 / +1.62%
|
133.00
|
133.00
|
131.00
|
132.00
|
132.15
|
64.44
|
1,663,800
|
|
11/4/2021
|
+1.10 / +0.85%
|
128.50
|
130.60
|
128.00
|
129.90
|
129.78
|
63.41
|
950,100
|
|
11/3/2021
|
-0.10 / -0.08%
|
128.90
|
130.00
|
127.50
|
128.80
|
128.32
|
62.88
|
1,569,800
|
|
11/2/2021
|
-1.10 / -0.85%
|
128.50
|
129.90
|
128.50
|
128.90
|
129.18
|
62.92
|
970,700
|
|
11/1/2021
|
-1.40 / -1.07%
|
131.50
|
131.80
|
129.00
|
130.00
|
129.93
|
63.46
|
1,220,520
|
|
10/29/2021
|
-0.60 / -0.45%
|
131.50
|
131.90
|
130.90
|
131.40
|
131.38
|
64.14
|
1,498,200
|
|
10/28/2021
|
0.00 / 0.00%
|
131.30
|
132.50
|
128.50
|
132.00
|
131.53
|
64.44
|
1,189,400
|
|
10/27/2021
|
+4.00 / +3.13%
|
128.00
|
132.90
|
128.00
|
132.00
|
130.79
|
64.44
|
2,057,800
|
|
10/26/2021
|
-0.40 / -0.31%
|
128.00
|
128.00
|
126.90
|
128.00
|
127.36
|
62.49
|
992,900
|
|
10/25/2021
|
+0.80 / +0.63%
|
128.00
|
129.80
|
128.00
|
128.40
|
129.01
|
62.68
|
1,213,700
|
|
10/22/2021
|
+0.60 / +0.47%
|
128.30
|
128.40
|
127.10
|
127.60
|
127.72
|
62.29
|
1,094,100
|
|
10/21/2021
|
-2.20 / -1.70%
|
129.20
|
130.00
|
127.00
|
127.00
|
128.29
|
62.00
|
1,471,700
|
|
10/20/2021
|
-0.50 / -0.39%
|
129.90
|
131.00
|
128.00
|
129.20
|
129.82
|
63.07
|
2,820,070
|
|
10/19/2021
|
-1.00 / -0.77%
|
129.90
|
131.00
|
129.10
|
129.70
|
129.95
|
63.32
|
1,390,800
|
|
10/18/2021
|
-1.70 / -1.28%
|
132.20
|
132.90
|
130.70
|
130.70
|
131.56
|
63.80
|
1,853,900
|
|
10/15/2021
|
-1.10 / -0.82%
|
133.50
|
133.70
|
132.00
|
132.40
|
132.56
|
64.63
|
1,697,400
|
|
10/14/2021
|
-0.40 / -0.30%
|
134.00
|
134.80
|
132.00
|
133.50
|
133.06
|
65.17
|
2,125,700
|
|
10/13/2021
|
+1.80 / +1.36%
|
132.30
|
134.20
|
132.10
|
133.90
|
133.70
|
65.37
|
2,392,600
|
|
10/12/2021
|
+2.60 / +2.01%
|
129.50
|
132.80
|
129.50
|
132.10
|
131.72
|
64.49
|
3,303,110
|
|
10/11/2021
|
+0.70 / +0.54%
|
128.90
|
129.70
|
127.50
|
129.50
|
128.71
|
63.22
|
2,149,700
|
|
10/8/2021
|
+0.80 / +0.63%
|
127.50
|
129.50
|
127.30
|
128.80
|
128.50
|
62.88
|
1,668,700
|
|
10/7/2021
|
-0.30 / -0.23%
|
127.30
|
128.30
|
127.30
|
128.00
|
127.92
|
62.49
|
1,541,260
|
|
10/6/2021
|
+1.50 / +1.18%
|
126.70
|
130.00
|
126.40
|
128.30
|
128.14
|
62.63
|
1,798,109
|
|
10/5/2021
|
+0.60 / +0.48%
|
126.00
|
126.80
|
125.10
|
126.80
|
126.29
|
61.90
|
1,969,300
|
|
10/4/2021
|
0.00 / 0.00%
|
125.00
|
126.20
|
123.30
|
126.20
|
124.96
|
61.61
|
2,190,000
|
|
10/1/2021
|
-1.60 / -1.25%
|
127.00
|
127.80
|
126.00
|
126.20
|
126.72
|
61.61
|
1,370,231
|
|
9/30/2021
|
0.00 / 0.00%
|
127.80
|
129.00
|
126.70
|
127.80
|
127.55
|
62.39
|
1,469,700
|
|
9/29/2021
|
+1.10 / +0.87%
|
126.80
|
128.50
|
126.80
|
127.80
|
127.68
|
62.39
|
1,708,800
|
|
9/28/2021
|
+0.70 / +0.56%
|
124.60
|
127.00
|
123.90
|
126.70
|
125.33
|
61.85
|
1,344,700
|
|
9/27/2021
|
-4.50 / -3.45%
|
129.00
|
129.00
|
126.00
|
126.00
|
127.26
|
61.51
|
5,549,850
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|