Closing price on 11/7/2022
|
|
Open |
46.00 |
High |
46.55 |
Low |
42.85 |
Volume |
6,474,200 |
Split-adjusted Price |
42.11 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2022
|
-3.20 / -6.95%
|
46.00
|
46.55
|
42.85
|
42.85
|
43.61
|
42.11
|
6,474,200
|
|
11/4/2022
|
-3.45 / -6.97%
|
47.55
|
48.00
|
46.05
|
46.05
|
46.47
|
45.25
|
6,372,900
|
|
11/3/2022
|
+1.50 / +3.13%
|
49.00
|
50.30
|
48.10
|
49.50
|
49.34
|
48.64
|
2,640,000
|
|
11/2/2022
|
-2.10 / -4.19%
|
50.00
|
50.30
|
46.80
|
48.00
|
48.06
|
47.17
|
4,983,700
|
|
11/1/2022
|
-1.50 / -2.91%
|
52.00
|
52.50
|
50.10
|
50.10
|
51.09
|
49.23
|
2,039,200
|
|
10/31/2022
|
-1.60 / -3.01%
|
52.40
|
52.90
|
49.50
|
51.60
|
50.42
|
50.71
|
5,555,500
|
|
10/28/2022
|
-0.10 / -0.19%
|
53.50
|
54.40
|
52.80
|
53.20
|
53.44
|
52.28
|
1,865,000
|
|
10/27/2022
|
+1.40 / +2.70%
|
51.30
|
53.90
|
51.30
|
53.30
|
52.47
|
52.38
|
3,311,200
|
|
10/26/2022
|
-0.10 / -0.19%
|
52.10
|
52.50
|
50.60
|
51.90
|
51.59
|
51.00
|
2,405,200
|
|
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
|
|
|
|