|
|
Closing price on 12/4/2020
|
|
| Open |
114.40 |
| High |
114.80 |
| Low |
113.50 |
| Volume |
768,070 |
| Split-adjusted Price |
36.96 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.80 / -0.70%
|
114.40
|
114.80
|
113.50
|
113.90
|
114.25
|
36.96
|
768,070
|
|
|
12/3/2020
|
+0.70 / +0.61%
|
113.90
|
114.70
|
112.80
|
114.70
|
113.49
|
37.21
|
1,554,080
|
|
|
12/2/2020
|
-2.00 / -1.72%
|
115.10
|
115.10
|
113.30
|
114.00
|
114.17
|
36.99
|
1,707,050
|
|
|
12/1/2020
|
0.00 / 0.00%
|
113.20
|
116.00
|
113.20
|
116.00
|
114.70
|
37.64
|
1,358,430
|
|
|
11/30/2020
|
+0.50 / +0.43%
|
117.50
|
117.50
|
115.70
|
116.00
|
116.82
|
37.64
|
1,427,120
|
|
|
11/27/2020
|
+2.70 / +2.39%
|
113.00
|
115.80
|
112.80
|
115.50
|
114.28
|
37.47
|
1,680,140
|
|
|
11/26/2020
|
+0.80 / +0.71%
|
112.00
|
113.20
|
112.00
|
112.80
|
112.54
|
36.60
|
826,280
|
|
|
11/25/2020
|
0.00 / 0.00%
|
113.60
|
113.60
|
111.20
|
112.00
|
112.24
|
36.34
|
824,020
|
|
|
11/24/2020
|
-1.20 / -1.06%
|
113.90
|
113.90
|
111.00
|
112.00
|
112.53
|
36.34
|
1,303,450
|
|
|
11/23/2020
|
+2.40 / +2.17%
|
110.80
|
114.00
|
110.60
|
113.20
|
112.23
|
36.73
|
1,506,160
|
|
|
11/20/2020
|
-1.20 / -1.07%
|
112.10
|
112.30
|
110.80
|
110.80
|
111.20
|
35.95
|
599,730
|
|
|
11/19/2020
|
+1.40 / +1.27%
|
111.50
|
112.00
|
109.60
|
112.00
|
110.66
|
36.34
|
1,434,630
|
|
|
11/18/2020
|
-1.40 / -1.25%
|
111.70
|
112.40
|
110.40
|
110.60
|
111.09
|
35.88
|
778,050
|
|
|
11/17/2020
|
+2.30 / +2.10%
|
109.70
|
112.00
|
109.40
|
112.00
|
110.15
|
36.34
|
966,390
|
|
|
11/16/2020
|
-1.40 / -1.26%
|
111.80
|
113.20
|
108.80
|
109.70
|
111.23
|
35.59
|
1,692,540
|
|
|
11/13/2020
|
0.00 / 0.00%
|
111.00
|
112.20
|
110.50
|
111.10
|
111.32
|
36.05
|
678,270
|
|
|
11/12/2020
|
+3.10 / +2.87%
|
109.00
|
111.10
|
108.20
|
111.10
|
110.21
|
36.05
|
1,682,560
|
|
|
11/11/2020
|
+2.00 / +1.89%
|
106.20
|
108.90
|
106.10
|
108.00
|
107.90
|
35.04
|
1,514,900
|
|
|
11/10/2020
|
+0.30 / +0.28%
|
107.80
|
107.80
|
105.70
|
106.00
|
106.94
|
34.39
|
902,230
|
|
|
11/9/2020
|
+0.70 / +0.67%
|
106.00
|
106.50
|
105.30
|
105.70
|
105.94
|
34.29
|
886,500
|
|
|
11/6/2020
|
-1.80 / -1.69%
|
107.00
|
107.00
|
102.00
|
105.00
|
105.49
|
34.07
|
805,140
|
|
|
11/5/2020
|
0.00 / 0.00%
|
106.80
|
108.50
|
106.70
|
106.80
|
107.65
|
34.65
|
671,040
|
|
|
11/4/2020
|
-0.40 / -0.37%
|
107.20
|
107.30
|
106.00
|
106.80
|
106.94
|
34.65
|
531,610
|
|
|
11/3/2020
|
+0.80 / +0.75%
|
108.00
|
108.00
|
106.20
|
107.20
|
106.99
|
34.78
|
486,030
|
|
|
11/2/2020
|
+1.70 / +1.62%
|
104.70
|
107.00
|
104.70
|
106.40
|
106.14
|
34.52
|
439,540
|
|
|
10/30/2020
|
+2.40 / +2.35%
|
103.20
|
105.90
|
101.80
|
104.70
|
103.13
|
33.97
|
1,426,480
|
|
|
10/29/2020
|
-2.70 / -2.57%
|
102.60
|
104.80
|
101.80
|
102.30
|
103.36
|
33.19
|
1,564,150
|
|
|
10/28/2020
|
-5.00 / -4.55%
|
109.10
|
109.80
|
105.00
|
105.00
|
107.79
|
34.07
|
1,452,750
|
|
|
10/27/2020
|
0.00 / 0.00%
|
110.00
|
111.70
|
109.90
|
110.00
|
110.65
|
35.69
|
626,700
|
|
|
10/26/2020
|
0.00 / 0.00%
|
110.00
|
112.50
|
109.50
|
110.00
|
111.19
|
35.69
|
1,054,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|