|
Closing price on 4/22/2022
|
|
| Open |
156.60 |
| High |
157.00 |
| Low |
145.10 |
| Volume |
4,639,300 |
| Split-adjusted Price |
76.06 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.30 / +0.19%
|
156.60
|
157.00
|
145.10
|
155.80
|
152.49
|
76.06
|
4,639,300
|
|
|
4/21/2022
|
-0.50 / -0.32%
|
154.20
|
157.50
|
153.70
|
155.50
|
155.20
|
75.91
|
2,304,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
155.10
|
159.40
|
153.80
|
156.00
|
155.95
|
76.15
|
2,200,700
|
|
|
4/19/2022
|
-4.20 / -2.62%
|
159.70
|
161.10
|
155.00
|
156.00
|
158.37
|
76.15
|
4,081,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
161.00
|
162.00
|
159.10
|
160.20
|
160.64
|
78.20
|
2,933,800
|
|
|
4/15/2022
|
+0.70 / +0.44%
|
157.50
|
161.90
|
157.20
|
160.20
|
159.98
|
78.20
|
2,959,800
|
|
|
4/14/2022
|
+3.30 / +2.11%
|
156.20
|
162.80
|
155.00
|
159.50
|
159.72
|
77.86
|
2,992,800
|
|
|
4/13/2022
|
+3.50 / +2.29%
|
151.00
|
157.00
|
150.50
|
156.20
|
152.80
|
76.25
|
12,958,400
|
|
|
4/12/2022
|
+2.70 / +1.80%
|
150.00
|
152.70
|
146.00
|
152.70
|
149.31
|
74.54
|
4,276,300
|
|
|
4/8/2022
|
-5.00 / -3.23%
|
155.00
|
155.00
|
150.00
|
150.00
|
152.46
|
73.22
|
3,040,400
|
|
|
4/7/2022
|
-3.80 / -2.39%
|
159.80
|
160.10
|
153.60
|
155.00
|
156.12
|
75.67
|
6,882,800
|
|
|
4/6/2022
|
+3.60 / +2.32%
|
154.00
|
162.00
|
153.40
|
158.80
|
158.85
|
77.52
|
2,980,900
|
|
|
4/5/2022
|
+0.20 / +0.13%
|
153.50
|
156.60
|
153.00
|
155.20
|
154.67
|
75.76
|
1,390,100
|
|
|
4/4/2022
|
-1.00 / -0.64%
|
158.50
|
158.70
|
155.00
|
155.00
|
156.55
|
75.67
|
1,740,500
|
|
|
4/1/2022
|
+10.20 / +7.00%
|
147.50
|
156.00
|
147.10
|
156.00
|
153.01
|
76.15
|
4,330,400
|
|
|
3/31/2022
|
+1.40 / +0.97%
|
144.00
|
148.50
|
142.50
|
145.80
|
145.59
|
71.17
|
2,019,700
|
|
|
3/30/2022
|
-2.10 / -1.43%
|
145.50
|
146.90
|
140.10
|
144.40
|
144.78
|
70.49
|
1,966,700
|
|
|
3/29/2022
|
+2.50 / +1.74%
|
145.50
|
149.30
|
144.00
|
146.50
|
146.66
|
71.52
|
3,220,500
|
|
|
3/28/2022
|
+5.10 / +3.67%
|
139.20
|
144.10
|
138.90
|
144.00
|
142.17
|
70.30
|
4,758,517
|
|
|
3/25/2022
|
+4.90 / +3.66%
|
134.70
|
140.40
|
133.70
|
138.90
|
137.68
|
67.81
|
3,972,700
|
|
|
3/24/2022
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.00
|
134.00
|
134.15
|
65.41
|
1,093,000
|
|
|
3/23/2022
|
-0.20 / -0.15%
|
134.70
|
136.40
|
134.60
|
135.00
|
135.63
|
65.90
|
1,034,500
|
|
|
3/22/2022
|
+0.30 / +0.22%
|
135.00
|
136.00
|
133.60
|
135.20
|
135.22
|
66.00
|
1,176,000
|
|
|
3/21/2022
|
+3.30 / +2.51%
|
132.00
|
134.90
|
131.50
|
134.90
|
133.34
|
65.85
|
2,014,900
|
|
|
3/18/2022
|
+0.80 / +0.61%
|
130.80
|
131.80
|
130.80
|
131.60
|
131.44
|
64.24
|
893,400
|
|
|
3/17/2022
|
-0.60 / -0.46%
|
131.80
|
132.00
|
130.80
|
130.80
|
131.19
|
63.85
|
1,053,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
131.20
|
132.00
|
130.00
|
131.40
|
131.44
|
64.14
|
1,230,100
|
|
|
3/15/2022
|
-0.30 / -0.23%
|
130.70
|
131.40
|
129.00
|
131.40
|
130.20
|
64.14
|
1,132,300
|
|
|
3/14/2022
|
-1.30 / -0.98%
|
132.10
|
132.80
|
129.50
|
131.70
|
130.77
|
64.29
|
1,226,700
|
|
|
3/11/2022
|
-0.50 / -0.37%
|
133.40
|
133.40
|
132.00
|
133.00
|
132.70
|
64.93
|
773,000
|
|
|
|