|
|
Closing price on 2/17/2022
|
|
| Open |
132.00 |
| High |
134.50 |
| Low |
131.90 |
| Volume |
1,059,100 |
| Split-adjusted Price |
65.66 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+1.60 / +1.20%
|
132.00
|
134.50
|
131.90
|
134.50
|
133.11
|
65.66
|
1,059,100
|
|
|
2/16/2022
|
-0.40 / -0.30%
|
134.20
|
134.20
|
131.60
|
132.90
|
132.50
|
64.88
|
562,000
|
|
|
2/15/2022
|
+1.30 / +0.98%
|
132.70
|
133.90
|
131.50
|
133.30
|
132.99
|
65.07
|
1,282,900
|
|
|
2/14/2022
|
-3.30 / -2.44%
|
133.90
|
135.00
|
132.00
|
132.00
|
133.25
|
64.44
|
1,410,300
|
|
|
2/11/2022
|
-1.00 / -0.73%
|
135.00
|
136.00
|
135.00
|
135.30
|
135.36
|
66.05
|
641,500
|
|
|
2/10/2022
|
-0.70 / -0.51%
|
137.00
|
137.20
|
134.50
|
136.30
|
135.93
|
66.54
|
1,079,300
|
|
|
2/9/2022
|
+0.70 / +0.51%
|
136.30
|
137.50
|
136.00
|
137.00
|
136.70
|
66.88
|
1,207,000
|
|
|
2/8/2022
|
+2.40 / +1.79%
|
133.90
|
136.80
|
133.90
|
136.30
|
135.51
|
66.54
|
1,450,000
|
|
|
2/7/2022
|
+1.40 / +1.06%
|
133.00
|
135.70
|
133.00
|
133.90
|
134.27
|
65.37
|
954,600
|
|
|
1/28/2022
|
+1.00 / +0.76%
|
131.30
|
132.50
|
129.70
|
132.50
|
131.33
|
64.68
|
716,300
|
|
|
1/27/2022
|
-0.40 / -0.30%
|
130.90
|
132.30
|
129.20
|
131.50
|
130.78
|
64.19
|
1,019,400
|
|
|
1/26/2022
|
+0.90 / +0.69%
|
131.00
|
131.90
|
129.00
|
131.90
|
130.49
|
64.39
|
954,300
|
|
|
1/25/2022
|
+1.10 / +0.85%
|
129.80
|
131.00
|
127.60
|
131.00
|
129.10
|
63.95
|
1,458,200
|
|
|
1/24/2022
|
-3.30 / -2.48%
|
132.20
|
133.20
|
129.90
|
129.90
|
130.60
|
63.41
|
920,600
|
|
|
1/21/2022
|
-0.80 / -0.60%
|
134.00
|
134.00
|
131.30
|
133.20
|
132.52
|
65.02
|
1,800,100
|
|
|
1/20/2022
|
+0.50 / +0.37%
|
133.00
|
134.00
|
132.10
|
134.00
|
133.14
|
65.41
|
1,234,900
|
|
|
1/19/2022
|
+3.40 / +2.61%
|
130.20
|
134.00
|
130.00
|
133.50
|
132.04
|
65.17
|
1,956,890
|
|
|
1/18/2022
|
+0.10 / +0.08%
|
129.00
|
132.00
|
128.60
|
130.10
|
130.12
|
63.51
|
2,564,000
|
|
|
1/17/2022
|
-4.00 / -2.99%
|
133.00
|
133.90
|
130.00
|
130.00
|
132.19
|
63.46
|
914,800
|
|
|
1/14/2022
|
-1.50 / -1.11%
|
135.00
|
135.00
|
133.20
|
134.00
|
134.26
|
65.41
|
1,919,900
|
|
|
1/13/2022
|
-0.50 / -0.37%
|
136.50
|
136.50
|
132.00
|
135.50
|
134.97
|
66.15
|
2,640,900
|
|
|
1/12/2022
|
+4.20 / +3.19%
|
131.80
|
136.00
|
130.00
|
136.00
|
131.92
|
66.39
|
1,304,800
|
|
|
1/11/2022
|
-1.20 / -0.90%
|
133.00
|
134.50
|
131.70
|
131.80
|
132.70
|
64.34
|
2,038,500
|
|
|
1/10/2022
|
-2.50 / -1.85%
|
135.50
|
135.50
|
133.00
|
133.00
|
134.11
|
64.93
|
5,388,500
|
|
|
1/7/2022
|
-2.00 / -1.45%
|
137.50
|
137.50
|
135.50
|
135.50
|
136.28
|
66.15
|
5,678,400
|
|
|
1/6/2022
|
+0.40 / +0.29%
|
137.10
|
138.80
|
136.50
|
137.50
|
137.65
|
67.12
|
3,482,400
|
|
|
1/5/2022
|
-0.70 / -0.51%
|
137.80
|
139.30
|
137.10
|
137.10
|
138.06
|
66.93
|
2,334,600
|
|
|
1/4/2022
|
+1.90 / +1.40%
|
135.90
|
139.20
|
134.90
|
137.80
|
136.53
|
67.27
|
1,327,900
|
|
|
12/31/2021
|
+1.60 / +1.19%
|
134.30
|
135.90
|
133.40
|
135.90
|
134.75
|
66.34
|
1,319,900
|
|
|
12/30/2021
|
-0.10 / -0.07%
|
134.50
|
135.40
|
134.00
|
134.30
|
134.40
|
65.56
|
998,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|