|
|
Closing price on 2/18/2021
|
|
| Open |
138.00 |
| High |
139.90 |
| Low |
136.10 |
| Volume |
1,550,600 |
| Split-adjusted Price |
45.26 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+1.50 / +1.09%
|
138.00
|
139.90
|
136.10
|
139.50
|
138.35
|
45.26
|
1,550,600
|
|
|
2/17/2021
|
+8.50 / +6.56%
|
130.50
|
138.00
|
130.50
|
138.00
|
135.80
|
44.77
|
2,121,400
|
|
|
2/9/2021
|
+1.00 / +0.78%
|
128.00
|
130.00
|
126.00
|
129.50
|
128.53
|
42.02
|
1,326,800
|
|
|
2/8/2021
|
-2.00 / -1.53%
|
130.00
|
130.30
|
125.80
|
128.50
|
127.65
|
41.69
|
1,952,500
|
|
|
2/5/2021
|
+2.00 / +1.56%
|
128.50
|
131.30
|
128.00
|
130.50
|
129.42
|
42.34
|
1,564,500
|
|
|
2/4/2021
|
+1.00 / +0.78%
|
127.50
|
130.90
|
125.50
|
128.50
|
128.67
|
41.69
|
1,597,800
|
|
|
2/3/2021
|
-0.50 / -0.39%
|
128.00
|
129.30
|
124.10
|
127.50
|
127.47
|
41.37
|
1,798,800
|
|
|
2/2/2021
|
+4.30 / +3.48%
|
123.00
|
128.30
|
120.50
|
128.00
|
124.70
|
41.53
|
1,645,500
|
|
|
2/1/2021
|
-9.00 / -6.78%
|
130.00
|
130.90
|
123.50
|
123.70
|
126.06
|
40.14
|
2,578,200
|
|
|
1/29/2021
|
+8.50 / +6.84%
|
123.50
|
132.70
|
119.00
|
132.70
|
126.77
|
43.06
|
9,173,790
|
|
|
1/28/2021
|
-9.30 / -6.97%
|
125.50
|
130.20
|
124.20
|
124.20
|
124.20
|
40.30
|
5,953,000
|
|
|
1/27/2021
|
+1.50 / +1.14%
|
131.50
|
134.90
|
131.10
|
133.50
|
133.15
|
43.31
|
3,218,100
|
|
|
1/26/2021
|
0.00 / 0.00%
|
132.90
|
133.50
|
130.10
|
132.00
|
131.77
|
42.83
|
1,977,700
|
|
|
1/25/2021
|
+4.80 / +3.77%
|
127.30
|
132.40
|
127.20
|
132.00
|
132.00
|
42.83
|
2,134,100
|
|
|
1/22/2021
|
+2.20 / +1.76%
|
125.00
|
127.40
|
124.80
|
127.20
|
126.25
|
41.27
|
1,522,700
|
|
|
1/21/2021
|
+2.20 / +1.79%
|
124.50
|
125.90
|
122.80
|
125.00
|
124.42
|
40.56
|
1,034,000
|
|
|
1/20/2021
|
+2.80 / +2.33%
|
121.00
|
122.80
|
116.00
|
122.80
|
120.23
|
39.84
|
1,682,900
|
|
|
1/19/2021
|
-6.40 / -5.06%
|
125.70
|
126.40
|
118.00
|
120.00
|
122.45
|
38.93
|
1,659,900
|
|
|
1/18/2021
|
-1.40 / -1.10%
|
127.80
|
128.00
|
126.20
|
126.40
|
126.82
|
41.01
|
818,800
|
|
|
1/15/2021
|
-0.10 / -0.08%
|
128.00
|
128.30
|
127.30
|
127.80
|
127.89
|
41.47
|
845,000
|
|
|
1/14/2021
|
+1.70 / +1.35%
|
126.20
|
128.30
|
126.00
|
127.90
|
126.87
|
41.50
|
1,433,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
126.20
|
127.60
|
126.10
|
126.20
|
126.20
|
40.95
|
1,101,300
|
|
|
1/12/2021
|
0.00 / 0.00%
|
126.20
|
126.40
|
124.90
|
126.20
|
125.79
|
40.95
|
1,352,600
|
|
|
1/11/2021
|
+4.40 / +3.61%
|
122.00
|
126.40
|
122.00
|
126.20
|
123.31
|
40.95
|
1,604,500
|
|
|
1/8/2021
|
+1.00 / +0.83%
|
120.80
|
122.90
|
120.80
|
121.80
|
122.04
|
39.52
|
1,277,600
|
|
|
1/7/2021
|
-0.50 / -0.41%
|
120.50
|
121.20
|
119.70
|
120.80
|
120.40
|
39.19
|
1,330,600
|
|
|
1/6/2021
|
-0.60 / -0.49%
|
123.00
|
123.00
|
120.70
|
121.30
|
121.78
|
39.36
|
995,500
|
|
|
1/5/2021
|
+1.30 / +1.08%
|
120.00
|
122.60
|
119.60
|
121.90
|
120.60
|
39.55
|
967,500
|
|
|
1/4/2021
|
+1.70 / +1.43%
|
119.50
|
120.60
|
119.30
|
120.60
|
120.01
|
39.13
|
1,197,400
|
|
|
12/31/2020
|
+1.60 / +1.36%
|
117.30
|
119.50
|
117.30
|
118.90
|
118.74
|
38.58
|
891,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|