|
|
Closing price on 4/29/2020
|
|
| Open |
80.90 |
| High |
82.30 |
| Low |
79.00 |
| Volume |
1,240,660 |
| Split-adjusted Price |
26.14 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.80 / +0.99%
|
80.90
|
82.30
|
79.00
|
81.70
|
80.25
|
26.14
|
1,240,660
|
|
|
4/28/2020
|
-1.30 / -1.58%
|
81.50
|
81.90
|
80.40
|
80.90
|
80.85
|
25.89
|
899,940
|
|
|
4/27/2020
|
-0.80 / -0.96%
|
83.90
|
83.90
|
81.20
|
82.20
|
82.27
|
26.30
|
1,164,700
|
|
|
4/24/2020
|
-0.50 / -0.60%
|
83.50
|
83.50
|
81.20
|
83.00
|
82.68
|
26.56
|
1,080,290
|
|
|
4/23/2020
|
+1.50 / +1.83%
|
85.00
|
85.00
|
82.00
|
83.50
|
83.61
|
26.72
|
1,345,230
|
|
|
4/22/2020
|
+2.60 / +3.27%
|
77.10
|
83.00
|
77.10
|
82.00
|
79.64
|
26.24
|
1,845,810
|
|
|
4/21/2020
|
-4.90 / -5.81%
|
82.10
|
83.40
|
78.60
|
79.40
|
81.00
|
25.41
|
3,920,631
|
|
|
4/20/2020
|
+2.30 / +2.80%
|
84.00
|
85.10
|
82.30
|
84.30
|
84.18
|
26.97
|
2,347,430
|
|
|
4/17/2020
|
+5.10 / +6.63%
|
77.90
|
82.00
|
77.50
|
82.00
|
79.60
|
26.24
|
2,837,980
|
|
|
4/16/2020
|
+0.10 / +0.13%
|
76.00
|
77.00
|
75.40
|
76.90
|
76.12
|
24.61
|
1,460,130
|
|
|
4/15/2020
|
+2.00 / +2.67%
|
76.00
|
78.20
|
75.60
|
76.80
|
77.00
|
24.57
|
2,285,450
|
|
|
4/14/2020
|
-0.20 / -0.27%
|
75.20
|
75.80
|
73.40
|
74.80
|
74.50
|
23.93
|
1,035,610
|
|
|
4/13/2020
|
+3.30 / +4.60%
|
72.00
|
76.70
|
72.00
|
75.00
|
74.83
|
24.00
|
2,206,590
|
|
|
4/10/2020
|
-1.30 / -1.78%
|
71.60
|
72.90
|
70.60
|
71.70
|
71.74
|
22.94
|
1,963,340
|
|
|
4/9/2020
|
-1.00 / -1.35%
|
75.00
|
75.30
|
73.00
|
73.00
|
74.31
|
23.36
|
1,610,080
|
|
|
4/8/2020
|
-0.60 / -0.80%
|
72.80
|
74.60
|
71.50
|
74.00
|
72.50
|
23.68
|
2,113,640
|
|
|
4/7/2020
|
+4.70 / +6.72%
|
74.70
|
74.70
|
70.90
|
74.60
|
73.70
|
23.87
|
5,907,790
|
|
|
4/6/2020
|
+4.50 / +6.88%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
22.37
|
486,160
|
|
|
4/3/2020
|
+4.20 / +6.86%
|
62.90
|
65.40
|
62.30
|
65.40
|
64.79
|
20.93
|
1,683,030
|
|
|
4/1/2020
|
+2.30 / +3.90%
|
58.70
|
62.20
|
58.40
|
61.20
|
60.87
|
19.58
|
1,604,700
|
|
|
3/31/2020
|
-0.60 / -1.01%
|
61.00
|
62.70
|
56.30
|
58.90
|
59.85
|
18.85
|
3,188,280
|
|
|
3/30/2020
|
-3.80 / -6.00%
|
58.90
|
65.00
|
58.90
|
59.50
|
59.13
|
19.04
|
1,891,200
|
|
|
3/27/2020
|
-4.70 / -6.91%
|
65.30
|
66.00
|
63.30
|
63.30
|
63.88
|
20.25
|
2,498,890
|
|
|
3/26/2020
|
-5.00 / -6.85%
|
72.30
|
72.30
|
68.00
|
68.00
|
69.75
|
21.76
|
2,199,750
|
|
|
3/25/2020
|
+4.20 / +6.10%
|
70.00
|
73.00
|
69.00
|
73.00
|
71.36
|
23.36
|
1,417,730
|
|
|
3/24/2020
|
-3.00 / -4.18%
|
71.80
|
71.80
|
66.80
|
68.80
|
68.75
|
22.01
|
1,907,590
|
|
|
3/23/2020
|
-5.40 / -6.99%
|
73.20
|
75.00
|
71.80
|
71.80
|
72.31
|
22.97
|
1,454,280
|
|
|
3/20/2020
|
+1.60 / +2.12%
|
75.80
|
77.20
|
74.90
|
77.20
|
76.00
|
24.70
|
1,095,330
|
|
|
3/19/2020
|
-3.20 / -4.06%
|
77.00
|
77.70
|
74.60
|
75.60
|
76.15
|
24.19
|
1,132,320
|
|
|
3/18/2020
|
+1.50 / +1.94%
|
77.80
|
80.50
|
77.00
|
78.80
|
78.51
|
25.21
|
1,406,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|