|
Closing price on 12/15/2025
|
|
| Open |
78.40 |
| High |
79.20 |
| Low |
77.60 |
| Volume |
7,620,900 |
| Split-adjusted Price |
77.70 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.80 / -1.02%
|
78.40
|
79.20
|
77.60
|
77.70
|
78.25
|
77.70
|
7,620,900
|
|
|
12/12/2025
|
-3.80 / -4.62%
|
82.30
|
82.30
|
78.50
|
78.50
|
80.28
|
78.50
|
10,492,500
|
|
|
12/11/2025
|
-0.70 / -0.84%
|
83.00
|
83.60
|
82.30
|
82.30
|
82.79
|
82.30
|
3,529,908
|
|
|
12/10/2025
|
-1.00 / -1.19%
|
83.20
|
84.40
|
82.50
|
83.00
|
83.44
|
83.00
|
6,249,900
|
|
|
12/9/2025
|
-0.90 / -1.06%
|
84.50
|
84.50
|
82.50
|
84.00
|
83.44
|
84.00
|
7,298,700
|
|
|
12/8/2025
|
-0.20 / -0.24%
|
84.30
|
85.10
|
83.50
|
84.90
|
84.37
|
84.90
|
5,644,500
|
|
|
12/5/2025
|
-0.70 / -0.82%
|
85.70
|
85.70
|
84.10
|
85.10
|
84.96
|
85.10
|
7,412,100
|
|
|
12/4/2025
|
+1.10 / +1.30%
|
85.00
|
86.20
|
84.60
|
85.80
|
85.50
|
85.80
|
8,565,600
|
|
|
12/3/2025
|
+4.70 / +5.88%
|
80.20
|
85.50
|
80.20
|
84.70
|
83.05
|
84.70
|
15,313,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
79.80
|
80.10
|
79.30
|
80.00
|
79.78
|
80.00
|
4,811,500
|
|
|
12/1/2025
|
+0.10 / +0.13%
|
79.70
|
80.10
|
79.50
|
80.00
|
79.87
|
80.00
|
3,163,600
|
|
|
11/28/2025
|
-0.10 / -0.13%
|
80.00
|
80.10
|
79.20
|
79.90
|
79.66
|
79.90
|
3,902,200
|
|
|
11/27/2025
|
-0.20 / -0.25%
|
80.00
|
80.10
|
79.50
|
80.00
|
79.86
|
80.00
|
3,745,200
|
|
|
11/26/2025
|
+1.70 / +2.17%
|
78.50
|
80.20
|
78.50
|
80.20
|
79.37
|
80.20
|
5,215,006
|
|
|
11/25/2025
|
-0.80 / -1.01%
|
79.00
|
79.80
|
78.50
|
78.50
|
79.26
|
78.50
|
4,867,008
|
|
|
11/24/2025
|
-0.70 / -0.88%
|
80.30
|
80.40
|
79.20
|
79.30
|
79.51
|
79.30
|
4,468,306
|
|
|
11/21/2025
|
-1.00 / -1.23%
|
80.40
|
80.40
|
78.10
|
80.00
|
79.20
|
80.00
|
9,005,908
|
|
|
11/20/2025
|
-1.40 / -1.70%
|
82.30
|
82.30
|
80.80
|
81.00
|
81.39
|
81.00
|
5,198,700
|
|
|
11/19/2025
|
-0.60 / -0.72%
|
83.00
|
83.20
|
81.60
|
82.40
|
82.27
|
82.40
|
7,577,707
|
|
|
11/18/2025
|
+0.60 / +0.73%
|
82.50
|
83.20
|
81.90
|
83.00
|
82.53
|
83.00
|
4,876,916
|
|
|
11/17/2025
|
+1.00 / +1.23%
|
81.20
|
82.40
|
81.20
|
82.40
|
81.84
|
82.40
|
5,223,724
|
|
|
11/14/2025
|
+1.30 / +1.62%
|
79.20
|
82.00
|
79.20
|
81.40
|
81.07
|
81.40
|
4,352,200
|
|
|
11/13/2025
|
-0.40 / -0.50%
|
80.10
|
80.50
|
79.50
|
80.10
|
79.99
|
80.10
|
4,294,700
|
|
|
11/12/2025
|
+2.50 / +3.21%
|
78.00
|
80.50
|
77.90
|
80.50
|
78.99
|
80.50
|
5,164,907
|
|
|
11/11/2025
|
+1.20 / +1.56%
|
77.50
|
79.10
|
77.50
|
78.00
|
78.19
|
78.00
|
6,402,500
|
|
|
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
|
|
|
|