|
Closing price on 12/5/2022
|
|
| Open |
47.05 |
| High |
48.85 |
| Low |
47.05 |
| Volume |
4,646,000 |
| Split-adjusted Price |
46.78 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.60 / +1.28%
|
47.05
|
48.85
|
47.05
|
47.60
|
48.10
|
46.78
|
4,646,000
|
|
|
12/2/2022
|
+2.95 / +6.70%
|
43.40
|
47.00
|
43.40
|
47.00
|
45.09
|
46.19
|
7,064,800
|
|
|
12/1/2022
|
-0.05 / -0.11%
|
45.00
|
45.60
|
42.75
|
44.05
|
44.32
|
43.29
|
5,985,800
|
|
|
11/30/2022
|
+1.30 / +3.04%
|
43.60
|
45.00
|
43.00
|
44.10
|
44.14
|
43.34
|
3,777,700
|
|
|
11/29/2022
|
+2.65 / +6.60%
|
40.50
|
42.80
|
40.50
|
42.80
|
41.70
|
42.06
|
5,518,600
|
|
|
11/28/2022
|
+2.35 / +6.22%
|
38.30
|
40.40
|
38.30
|
40.15
|
39.75
|
39.45
|
4,322,000
|
|
|
11/25/2022
|
+0.10 / +0.27%
|
37.55
|
38.30
|
36.50
|
37.80
|
37.58
|
37.15
|
3,195,300
|
|
|
11/24/2022
|
-2.80 / -6.91%
|
39.20
|
39.20
|
37.70
|
37.70
|
37.81
|
37.05
|
13,884,600
|
|
|
11/23/2022
|
+0.30 / +0.75%
|
40.30
|
40.90
|
40.10
|
40.50
|
40.45
|
39.80
|
1,510,200
|
|
|
11/22/2022
|
-0.45 / -1.11%
|
40.20
|
41.60
|
39.85
|
40.20
|
40.62
|
39.50
|
3,707,900
|
|
|
11/21/2022
|
-1.50 / -3.56%
|
41.95
|
41.95
|
40.65
|
40.65
|
41.15
|
39.95
|
1,862,800
|
|
|
11/18/2022
|
+0.35 / +0.84%
|
41.00
|
42.25
|
39.90
|
42.15
|
41.14
|
41.42
|
4,447,700
|
|
|
11/17/2022
|
+1.35 / +3.34%
|
41.75
|
42.90
|
40.80
|
41.80
|
41.99
|
41.08
|
3,201,200
|
|
|
11/16/2022
|
+2.60 / +6.87%
|
35.25
|
40.45
|
35.25
|
40.45
|
36.59
|
39.75
|
9,358,100
|
|
|
11/15/2022
|
-2.80 / -6.89%
|
38.20
|
39.50
|
37.85
|
37.85
|
38.02
|
37.19
|
4,327,900
|
|
|
11/14/2022
|
-2.35 / -5.47%
|
42.00
|
42.75
|
40.40
|
40.65
|
41.27
|
39.95
|
3,561,900
|
|
|
11/11/2022
|
+0.65 / +1.53%
|
43.40
|
44.40
|
43.00
|
43.00
|
43.50
|
42.26
|
3,645,900
|
|
|
11/10/2022
|
-3.15 / -6.92%
|
44.95
|
44.95
|
42.35
|
42.35
|
42.95
|
41.62
|
3,670,600
|
|
|
11/9/2022
|
+0.90 / +2.02%
|
45.00
|
46.45
|
44.55
|
45.50
|
45.30
|
44.71
|
2,234,900
|
|
|
11/8/2022
|
+1.75 / +4.08%
|
42.85
|
45.60
|
41.30
|
44.60
|
43.60
|
43.83
|
4,153,800
|
|
|
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
|
|
|
|