|
Closing price on 3/8/2024
|
|
| Open |
49.25 |
| High |
49.25 |
| Low |
47.00 |
| Volume |
21,675,600 |
| Split-adjusted Price |
47.37 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-1.25 / -2.55%
|
49.25
|
49.25
|
47.00
|
47.75
|
47.98
|
47.37
|
21,675,600
|
|
|
3/7/2024
|
+0.30 / +0.62%
|
48.70
|
49.25
|
48.10
|
49.00
|
48.61
|
48.61
|
10,102,900
|
|
|
3/6/2024
|
-1.30 / -2.60%
|
50.00
|
50.30
|
48.30
|
48.70
|
49.09
|
48.32
|
16,337,500
|
|
|
3/5/2024
|
+2.60 / +5.49%
|
47.60
|
50.00
|
47.50
|
50.00
|
48.59
|
49.61
|
23,196,300
|
|
|
3/4/2024
|
+0.80 / +1.72%
|
46.60
|
47.95
|
46.60
|
47.40
|
47.30
|
47.03
|
17,867,800
|
|
|
3/1/2024
|
+0.40 / +0.87%
|
46.55
|
47.30
|
46.10
|
46.60
|
46.80
|
46.23
|
16,178,500
|
|
|
2/29/2024
|
+0.90 / +1.99%
|
46.40
|
47.00
|
46.00
|
46.20
|
46.39
|
45.84
|
15,665,800
|
|
|
2/28/2024
|
+0.55 / +1.23%
|
45.00
|
45.85
|
44.75
|
45.30
|
45.26
|
44.94
|
16,527,900
|
|
|
2/27/2024
|
+0.40 / +0.90%
|
44.70
|
45.20
|
44.40
|
44.75
|
44.74
|
44.40
|
11,787,718
|
|
|
2/26/2024
|
+0.35 / +0.80%
|
44.00
|
44.50
|
43.05
|
44.35
|
43.63
|
44.00
|
15,854,800
|
|
|
2/23/2024
|
-1.30 / -2.87%
|
45.30
|
45.55
|
43.95
|
44.00
|
44.54
|
43.65
|
17,727,600
|
|
|
2/22/2024
|
-0.80 / -1.74%
|
46.30
|
46.30
|
45.20
|
45.30
|
45.54
|
44.94
|
11,878,778
|
|
|
2/21/2024
|
-0.70 / -1.50%
|
46.70
|
46.70
|
46.00
|
46.10
|
46.22
|
45.74
|
7,012,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
46.95
|
46.95
|
46.00
|
46.80
|
46.43
|
46.43
|
9,426,400
|
|
|
2/19/2024
|
+0.50 / +1.08%
|
46.50
|
47.20
|
46.15
|
46.80
|
46.59
|
46.43
|
8,734,200
|
|
|
2/16/2024
|
+0.45 / +0.98%
|
46.40
|
46.60
|
45.80
|
46.30
|
46.14
|
45.93
|
5,128,000
|
|
|
2/15/2024
|
-0.75 / -1.61%
|
46.95
|
47.00
|
45.85
|
45.85
|
46.16
|
45.49
|
9,745,100
|
|
|
2/7/2024
|
-0.40 / -0.85%
|
46.95
|
47.05
|
46.45
|
46.60
|
46.71
|
46.23
|
6,748,100
|
|
|
2/6/2024
|
-0.40 / -0.84%
|
47.50
|
47.50
|
46.80
|
47.00
|
47.01
|
46.63
|
9,910,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
47.50
|
47.60
|
46.80
|
47.40
|
47.21
|
47.03
|
7,536,900
|
|
|
2/2/2024
|
+1.20 / +2.60%
|
46.50
|
47.40
|
46.10
|
47.40
|
46.94
|
47.03
|
12,775,200
|
|
|
2/1/2024
|
+1.20 / +2.67%
|
45.00
|
46.70
|
45.00
|
46.20
|
46.20
|
45.84
|
11,406,100
|
|
|
1/31/2024
|
-0.40 / -0.88%
|
45.70
|
45.90
|
44.65
|
45.00
|
45.37
|
44.65
|
9,491,600
|
|
|
1/30/2024
|
+0.80 / +1.79%
|
44.60
|
45.45
|
44.50
|
45.40
|
45.09
|
45.04
|
7,901,200
|
|
|
1/29/2024
|
-0.30 / -0.67%
|
44.95
|
45.15
|
44.50
|
44.60
|
44.74
|
44.25
|
4,892,300
|
|
|
1/26/2024
|
-0.30 / -0.66%
|
45.00
|
45.50
|
44.75
|
44.90
|
45.08
|
44.55
|
4,846,900
|
|
|
1/25/2024
|
+0.80 / +1.80%
|
44.25
|
45.20
|
44.10
|
45.20
|
44.47
|
44.84
|
8,613,100
|
|
|
1/24/2024
|
-1.00 / -2.20%
|
45.20
|
45.45
|
44.35
|
44.40
|
44.81
|
44.05
|
11,048,400
|
|
|
1/23/2024
|
-0.75 / -1.63%
|
46.15
|
46.15
|
45.25
|
45.40
|
45.59
|
45.04
|
7,364,100
|
|
|
1/22/2024
|
+0.10 / +0.22%
|
46.10
|
46.30
|
45.15
|
46.15
|
45.70
|
45.79
|
7,975,900
|
|
|
|