|
|
Closing price on 5/25/2022
|
|
| Open |
134.40 |
| High |
141.50 |
| Low |
134.00 |
| Volume |
1,558,000 |
| Split-adjusted Price |
67.85 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+6.00 / +4.51%
|
134.40
|
141.50
|
134.00
|
139.00
|
137.10
|
67.85
|
1,558,000
|
|
|
5/24/2022
|
+2.20 / +1.68%
|
130.90
|
133.00
|
129.80
|
133.00
|
131.63
|
64.93
|
577,700
|
|
|
5/23/2022
|
-3.20 / -2.39%
|
135.00
|
135.00
|
130.00
|
130.80
|
132.81
|
63.85
|
1,137,200
|
|
|
5/20/2022
|
+1.00 / +0.75%
|
132.50
|
135.80
|
132.00
|
134.00
|
134.12
|
65.41
|
945,300
|
|
|
5/19/2022
|
-0.50 / -0.37%
|
130.00
|
133.50
|
129.30
|
133.00
|
131.95
|
64.93
|
839,200
|
|
|
5/18/2022
|
+1.90 / +1.44%
|
131.70
|
133.70
|
129.80
|
133.50
|
131.54
|
65.17
|
805,600
|
|
|
5/17/2022
|
+8.60 / +6.99%
|
124.90
|
131.60
|
122.00
|
131.60
|
127.09
|
64.24
|
1,055,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|