|
|
Closing price on 4/4/2022
|
|
| Open |
158.50 |
| High |
158.70 |
| Low |
155.00 |
| Volume |
1,740,500 |
| Split-adjusted Price |
75.67 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2022
|
-0.30 / -0.22%
|
134.00
|
134.00
|
132.60
|
133.50
|
133.14
|
65.17
|
1,129,500
|
|
|
3/9/2022
|
-0.40 / -0.30%
|
134.10
|
134.10
|
132.50
|
133.80
|
133.22
|
65.32
|
2,719,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
134.00
|
134.50
|
132.40
|
134.20
|
133.29
|
65.51
|
2,397,200
|
|
|
3/7/2022
|
-1.60 / -1.18%
|
134.50
|
135.00
|
134.00
|
134.20
|
134.37
|
65.51
|
1,489,600
|
|
|
3/4/2022
|
-0.70 / -0.51%
|
136.50
|
136.60
|
134.60
|
135.80
|
135.37
|
66.29
|
2,023,000
|
|
|
3/3/2022
|
+2.00 / +1.49%
|
135.00
|
136.50
|
133.60
|
136.50
|
134.98
|
66.63
|
1,136,700
|
|
|
3/2/2022
|
-1.50 / -1.10%
|
135.80
|
135.80
|
134.00
|
134.50
|
134.84
|
65.66
|
1,770,200
|
|
|
3/1/2022
|
0.00 / 0.00%
|
136.90
|
137.00
|
135.10
|
136.00
|
135.90
|
66.39
|
1,210,200
|
|
|
2/28/2022
|
-1.60 / -1.16%
|
136.50
|
138.00
|
135.50
|
136.00
|
136.42
|
66.39
|
2,124,400
|
|
|
2/25/2022
|
+0.80 / +0.58%
|
136.90
|
139.80
|
136.00
|
137.60
|
138.22
|
67.17
|
2,715,300
|
|
|
2/24/2022
|
-1.00 / -0.73%
|
137.00
|
137.70
|
135.50
|
136.80
|
136.62
|
66.78
|
1,224,200
|
|
|
2/23/2022
|
+0.10 / +0.07%
|
137.70
|
140.60
|
136.90
|
137.80
|
138.79
|
67.27
|
1,938,800
|
|
|
2/22/2022
|
+3.80 / +2.84%
|
133.00
|
139.20
|
132.40
|
137.70
|
136.62
|
67.22
|
3,739,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|