|
Closing price on 5/16/2024
|
|
| Open |
60.90 |
| High |
61.10 |
| Low |
59.70 |
| Volume |
15,621,652 |
| Split-adjusted Price |
59.43 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.90 / -1.48%
|
60.90
|
61.10
|
59.70
|
59.90
|
60.39
|
59.43
|
15,621,652
|
|
|
5/15/2024
|
+0.70 / +1.16%
|
60.60
|
62.10
|
60.00
|
60.80
|
61.26
|
60.32
|
14,312,141
|
|
|
5/14/2024
|
+1.80 / +3.09%
|
58.50
|
61.00
|
58.00
|
60.10
|
59.68
|
59.63
|
16,717,056
|
|
|
5/13/2024
|
-0.60 / -1.02%
|
58.90
|
58.90
|
58.00
|
58.30
|
58.46
|
57.84
|
7,822,045
|
|
|
5/10/2024
|
0.00 / 0.00%
|
58.80
|
59.00
|
57.40
|
58.90
|
58.23
|
58.44
|
9,938,732
|
|
|
5/9/2024
|
-0.20 / -0.34%
|
59.00
|
59.20
|
58.40
|
58.90
|
58.79
|
58.44
|
12,497,400
|
|
|
5/8/2024
|
-0.20 / -0.34%
|
58.60
|
59.30
|
58.20
|
59.10
|
58.77
|
58.63
|
10,022,500
|
|
|
5/7/2024
|
+1.00 / +1.72%
|
58.80
|
59.50
|
57.50
|
59.30
|
58.51
|
58.83
|
12,034,000
|
|
|
5/6/2024
|
+2.60 / +4.67%
|
56.10
|
58.80
|
55.80
|
58.30
|
57.31
|
57.84
|
12,893,200
|
|
|
5/3/2024
|
+0.10 / +0.18%
|
55.70
|
57.20
|
55.00
|
55.70
|
55.83
|
55.26
|
30,658,300
|
|
|
5/2/2024
|
+0.70 / +1.28%
|
56.00
|
56.80
|
54.70
|
55.60
|
55.56
|
55.16
|
22,343,900
|
|
|
4/26/2024
|
+1.10 / +2.04%
|
53.50
|
55.00
|
53.00
|
54.90
|
54.42
|
54.47
|
12,531,700
|
|
|
4/25/2024
|
+1.50 / +2.87%
|
52.10
|
53.80
|
51.40
|
53.80
|
52.99
|
53.38
|
19,836,400
|
|
|
4/24/2024
|
+2.50 / +5.02%
|
50.20
|
52.30
|
49.85
|
52.30
|
51.64
|
51.89
|
12,469,200
|
|
|
4/23/2024
|
+1.20 / +2.47%
|
49.10
|
50.30
|
48.65
|
49.80
|
49.64
|
49.41
|
18,482,000
|
|
|
4/22/2024
|
+0.40 / +0.83%
|
49.20
|
49.40
|
48.15
|
48.60
|
48.50
|
48.22
|
13,265,100
|
|
|
4/19/2024
|
-1.20 / -2.43%
|
49.25
|
49.30
|
48.05
|
48.20
|
48.46
|
47.82
|
9,643,100
|
|
|
4/17/2024
|
-0.50 / -1.00%
|
50.40
|
50.40
|
48.95
|
49.40
|
49.46
|
49.01
|
7,506,200
|
|
|
4/16/2024
|
0.00 / 0.00%
|
49.50
|
50.00
|
48.70
|
49.90
|
49.28
|
49.51
|
13,988,300
|
|
|
4/15/2024
|
-2.10 / -4.04%
|
51.70
|
52.00
|
49.50
|
49.90
|
50.65
|
49.51
|
17,235,200
|
|
|
4/12/2024
|
-0.30 / -0.57%
|
52.30
|
52.60
|
51.60
|
52.00
|
51.99
|
51.59
|
7,115,600
|
|
|
4/11/2024
|
+0.30 / +0.58%
|
51.20
|
52.80
|
51.20
|
52.30
|
52.11
|
51.89
|
7,294,500
|
|
|
4/10/2024
|
-0.80 / -1.52%
|
52.90
|
53.20
|
51.70
|
52.00
|
52.28
|
51.59
|
10,353,100
|
|
|
4/9/2024
|
+2.80 / +5.60%
|
50.00
|
53.10
|
49.80
|
52.80
|
51.94
|
52.38
|
21,005,300
|
|
|
4/8/2024
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.80
|
50.00
|
50.11
|
49.61
|
6,326,000
|
|
|
4/5/2024
|
+0.30 / +0.59%
|
50.00
|
51.50
|
49.45
|
51.00
|
50.62
|
50.60
|
9,422,712
|
|
|
4/4/2024
|
+0.50 / +1.00%
|
50.00
|
50.70
|
49.00
|
50.70
|
49.83
|
50.30
|
13,451,500
|
|
|
4/3/2024
|
-1.40 / -2.71%
|
51.00
|
51.20
|
49.90
|
50.20
|
50.34
|
49.80
|
16,982,300
|
|
|
4/2/2024
|
+0.20 / +0.39%
|
51.00
|
51.60
|
49.95
|
51.60
|
50.71
|
51.19
|
13,183,500
|
|
|
4/1/2024
|
+0.30 / +0.59%
|
50.80
|
52.60
|
50.70
|
51.40
|
51.83
|
50.99
|
15,838,100
|
|
|
|