|
Closing price on 2/2/2026
|
|
| Open |
93.10 |
| High |
93.90 |
| Low |
90.50 |
| Volume |
17,924,200 |
| Split-adjusted Price |
92.26 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+0.80 / +0.86%
|
93.10
|
93.90
|
90.50
|
93.70
|
92.51
|
92.26
|
17,924,200
|
|
|
1/30/2026
|
+3.40 / +3.80%
|
90.00
|
93.40
|
89.80
|
92.90
|
92.01
|
91.48
|
21,929,907
|
|
|
1/29/2026
|
+4.00 / +4.68%
|
85.70
|
89.50
|
85.30
|
89.50
|
87.75
|
88.13
|
16,040,000
|
|
|
1/28/2026
|
+0.50 / +0.59%
|
84.90
|
85.80
|
84.30
|
85.50
|
85.06
|
84.19
|
7,367,000
|
|
|
1/27/2026
|
+0.90 / +1.07%
|
84.20
|
85.80
|
84.00
|
85.00
|
84.96
|
83.70
|
6,570,700
|
|
|
1/26/2026
|
-1.70 / -1.98%
|
85.80
|
85.90
|
83.90
|
84.10
|
84.46
|
82.81
|
7,095,604
|
|
|
1/23/2026
|
-0.70 / -0.81%
|
86.60
|
87.70
|
85.80
|
85.80
|
86.71
|
84.48
|
7,461,800
|
|
|
1/22/2026
|
+1.10 / +1.29%
|
85.00
|
86.60
|
85.00
|
86.50
|
85.78
|
85.17
|
5,556,600
|
|
|
1/21/2026
|
-0.60 / -0.70%
|
85.90
|
85.90
|
84.40
|
85.40
|
85.05
|
84.09
|
6,510,100
|
|
|
1/20/2026
|
-0.70 / -0.81%
|
86.70
|
88.30
|
86.00
|
86.00
|
87.03
|
84.68
|
8,942,410
|
|
|
1/19/2026
|
-0.30 / -0.34%
|
87.40
|
87.40
|
85.50
|
86.70
|
86.12
|
85.37
|
3,318,507
|
|
|
1/16/2026
|
+3.00 / +3.57%
|
83.80
|
87.40
|
83.80
|
87.00
|
85.91
|
85.67
|
9,091,500
|
|
|
1/15/2026
|
-2.00 / -2.33%
|
85.00
|
86.90
|
84.00
|
84.00
|
84.89
|
82.71
|
7,891,300
|
|
|
1/14/2026
|
-1.10 / -1.26%
|
87.10
|
87.30
|
85.10
|
86.00
|
86.17
|
84.68
|
8,117,405
|
|
|
1/13/2026
|
-0.40 / -0.46%
|
87.50
|
88.70
|
86.20
|
87.10
|
87.29
|
85.76
|
6,773,100
|
|
|
1/12/2026
|
+1.50 / +1.74%
|
86.00
|
87.50
|
85.00
|
87.50
|
86.05
|
86.16
|
9,869,511
|
|
|
1/9/2026
|
-1.50 / -1.71%
|
86.40
|
87.50
|
85.60
|
86.00
|
86.32
|
84.68
|
6,564,200
|
|
|
1/8/2026
|
-2.30 / -2.56%
|
89.80
|
89.80
|
86.20
|
87.50
|
87.51
|
86.16
|
12,143,260
|
|
|
1/7/2026
|
+1.00 / +1.13%
|
89.00
|
89.90
|
88.30
|
89.80
|
89.03
|
88.42
|
11,734,000
|
|
|
1/6/2026
|
+1.40 / +1.60%
|
86.80
|
89.30
|
86.80
|
88.80
|
87.92
|
87.44
|
6,390,700
|
|
|
1/5/2026
|
-1.00 / -1.13%
|
87.90
|
88.20
|
85.80
|
87.40
|
87.14
|
86.06
|
6,997,300
|
|
|
12/31/2025
|
-0.10 / -0.11%
|
88.00
|
88.40
|
87.60
|
88.40
|
88.13
|
87.04
|
5,304,600
|
|
|
12/30/2025
|
+1.40 / +1.61%
|
87.00
|
88.50
|
86.60
|
88.50
|
87.68
|
87.14
|
8,028,116
|
|
|
12/29/2025
|
+0.10 / +0.11%
|
86.20
|
87.70
|
86.10
|
87.10
|
86.91
|
85.76
|
6,658,800
|
|
|
12/26/2025
|
+1.00 / +1.16%
|
84.20
|
87.00
|
82.60
|
87.00
|
84.36
|
85.67
|
15,363,204
|
|
|
12/25/2025
|
-2.00 / -2.27%
|
88.00
|
90.00
|
86.00
|
86.00
|
87.60
|
84.68
|
8,091,600
|
|
|
12/24/2025
|
+0.50 / +0.57%
|
87.60
|
88.00
|
87.00
|
88.00
|
87.51
|
86.65
|
6,807,400
|
|
|
12/23/2025
|
+2.50 / +2.94%
|
85.00
|
88.00
|
84.90
|
87.50
|
86.95
|
86.16
|
14,387,800
|
|
|
12/22/2025
|
+2.10 / +2.53%
|
82.70
|
85.00
|
82.70
|
85.00
|
83.90
|
83.70
|
8,746,400
|
|
|
12/19/2025
|
+1.30 / +1.59%
|
81.50
|
83.00
|
81.30
|
82.90
|
82.06
|
81.63
|
6,576,902
|
|
|
|