|
Closing price on 4/5/2019
|
|
| Open |
82.60 |
| High |
84.30 |
| Low |
82.60 |
| Volume |
354,560 |
| Split-adjusted Price |
26.45 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.60 / +0.72%
|
82.60
|
84.30
|
82.60
|
84.10
|
83.60
|
26.45
|
354,560
|
|
|
4/4/2019
|
-0.30 / -0.36%
|
83.80
|
84.30
|
83.40
|
83.50
|
83.66
|
26.26
|
317,500
|
|
|
4/3/2019
|
-0.30 / -0.36%
|
84.50
|
84.50
|
83.70
|
83.80
|
83.94
|
26.36
|
235,540
|
|
|
4/2/2019
|
0.00 / 0.00%
|
84.90
|
85.10
|
84.10
|
84.10
|
84.58
|
26.45
|
287,660
|
|
|
4/1/2019
|
-0.70 / -0.83%
|
84.80
|
85.10
|
84.00
|
84.10
|
84.50
|
26.45
|
484,640
|
|
|
3/29/2019
|
+0.40 / +0.47%
|
84.60
|
85.20
|
84.50
|
84.80
|
84.85
|
26.67
|
285,550
|
|
|
3/28/2019
|
0.00 / 0.00%
|
84.50
|
84.70
|
84.10
|
84.40
|
84.43
|
26.55
|
352,840
|
|
|
3/27/2019
|
+0.30 / +0.36%
|
84.50
|
84.90
|
84.40
|
84.40
|
84.55
|
26.55
|
207,810
|
|
|
3/26/2019
|
+0.30 / +0.36%
|
85.00
|
85.20
|
83.90
|
84.10
|
84.25
|
26.45
|
588,520
|
|
|
3/25/2019
|
-3.40 / -3.90%
|
86.50
|
86.50
|
83.80
|
83.80
|
84.61
|
26.36
|
1,163,400
|
|
|
3/22/2019
|
-0.70 / -0.80%
|
87.90
|
88.10
|
87.00
|
87.20
|
87.52
|
27.43
|
875,090
|
|
|
3/21/2019
|
-0.60 / -0.68%
|
88.50
|
89.10
|
87.90
|
87.90
|
88.37
|
27.65
|
706,020
|
|
|
3/20/2019
|
-0.60 / -0.67%
|
88.50
|
89.30
|
88.00
|
88.50
|
88.46
|
27.84
|
431,600
|
|
|
3/19/2019
|
-0.10 / -0.11%
|
89.30
|
91.00
|
88.90
|
89.10
|
90.11
|
28.03
|
1,161,490
|
|
|
3/18/2019
|
+0.60 / +0.68%
|
88.60
|
89.30
|
88.50
|
89.20
|
88.91
|
28.06
|
722,860
|
|
|
3/15/2019
|
-0.40 / -0.45%
|
89.00
|
89.30
|
88.30
|
88.60
|
88.89
|
27.87
|
456,820
|
|
|
3/14/2019
|
-0.40 / -0.45%
|
89.50
|
89.50
|
88.50
|
89.00
|
88.99
|
27.99
|
530,270
|
|
|
3/13/2019
|
+0.90 / +1.02%
|
88.50
|
90.00
|
88.50
|
89.40
|
89.24
|
28.12
|
1,079,120
|
|
|
3/12/2019
|
+1.10 / +1.26%
|
88.00
|
88.50
|
87.80
|
88.50
|
88.07
|
27.84
|
667,370
|
|
|
3/11/2019
|
+0.80 / +0.92%
|
87.30
|
87.90
|
86.90
|
87.40
|
87.47
|
27.49
|
358,070
|
|
|
3/8/2019
|
-1.10 / -1.25%
|
87.00
|
87.40
|
86.40
|
86.60
|
86.84
|
27.24
|
911,993
|
|
|
3/7/2019
|
-0.40 / -0.45%
|
88.50
|
88.50
|
87.60
|
87.70
|
87.99
|
27.59
|
458,460
|
|
|
3/6/2019
|
+0.30 / +0.34%
|
88.00
|
88.30
|
87.30
|
88.10
|
87.83
|
27.71
|
536,430
|
|
|
3/5/2019
|
-1.20 / -1.35%
|
89.00
|
90.00
|
87.80
|
87.80
|
88.83
|
27.62
|
706,580
|
|
|
3/4/2019
|
+1.50 / +1.71%
|
88.50
|
89.40
|
87.30
|
89.00
|
88.90
|
27.99
|
769,420
|
|
|
3/1/2019
|
+0.70 / +0.81%
|
87.60
|
87.90
|
87.00
|
87.50
|
87.61
|
27.52
|
431,190
|
|
|
2/28/2019
|
-1.40 / -1.59%
|
88.20
|
88.70
|
86.80
|
86.80
|
87.69
|
27.30
|
1,160,450
|
|
|
2/27/2019
|
-0.30 / -0.34%
|
88.90
|
89.40
|
87.80
|
88.20
|
88.54
|
27.74
|
575,710
|
|
|
2/26/2019
|
-1.10 / -1.23%
|
89.80
|
89.80
|
88.20
|
88.50
|
89.05
|
27.84
|
797,730
|
|
|
2/25/2019
|
+0.60 / +0.67%
|
90.00
|
91.20
|
89.50
|
89.60
|
90.21
|
28.18
|
1,273,860
|
|
|