|
|
Closing price on 5/16/2022
|
|
| Open |
132.50 |
| High |
132.50 |
| Low |
121.20 |
| Volume |
1,364,200 |
| Split-adjusted Price |
60.04 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-2.10 / -1.68%
|
132.50
|
132.50
|
121.20
|
123.00
|
126.41
|
60.04
|
1,364,200
|
|
|
5/13/2022
|
-9.30 / -6.92%
|
134.40
|
135.10
|
125.10
|
125.10
|
130.84
|
61.07
|
3,596,500
|
|
|
5/12/2022
|
-6.60 / -4.68%
|
139.90
|
139.90
|
134.40
|
134.40
|
136.70
|
65.61
|
1,833,900
|
|
|
5/11/2022
|
+0.90 / +0.64%
|
140.20
|
141.00
|
137.20
|
141.00
|
138.81
|
68.83
|
1,562,400
|
|
|
5/10/2022
|
+3.70 / +2.71%
|
135.00
|
140.10
|
133.00
|
140.10
|
137.01
|
68.39
|
2,623,800
|
|
|
5/9/2022
|
-10.20 / -6.96%
|
144.20
|
144.30
|
136.40
|
136.40
|
139.51
|
66.59
|
2,994,900
|
|
|
5/6/2022
|
-2.80 / -1.87%
|
146.50
|
148.90
|
146.10
|
146.60
|
147.33
|
71.57
|
1,376,700
|
|
|
5/5/2022
|
-0.10 / -0.07%
|
150.50
|
150.50
|
145.10
|
149.40
|
148.47
|
72.93
|
1,718,900
|
|
|
5/4/2022
|
+0.30 / +0.20%
|
150.00
|
151.50
|
148.50
|
149.50
|
150.25
|
72.98
|
1,265,800
|
|
|
4/29/2022
|
+4.20 / +2.90%
|
145.20
|
150.00
|
145.20
|
149.20
|
148.09
|
72.83
|
2,917,300
|
|
|
4/28/2022
|
-2.20 / -1.49%
|
147.50
|
149.00
|
144.80
|
145.00
|
146.56
|
70.78
|
2,231,600
|
|
|
4/27/2022
|
-1.60 / -1.08%
|
146.00
|
147.50
|
143.00
|
147.20
|
144.86
|
71.86
|
2,399,300
|
|
|
4/26/2022
|
+3.90 / +2.69%
|
141.00
|
150.90
|
139.00
|
148.80
|
143.55
|
72.64
|
3,869,650
|
|
|
4/25/2022
|
-10.90 / -7.00%
|
154.00
|
155.30
|
144.90
|
144.90
|
147.37
|
70.74
|
4,170,517
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|