|
|
Closing price on 5/26/2021
|
|
| Open |
146.00 |
| High |
146.20 |
| Low |
144.50 |
| Volume |
781,800 |
| Split-adjusted Price |
47.01 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-1.10 / -0.75%
|
146.00
|
146.20
|
144.50
|
144.90
|
145.12
|
47.01
|
781,800
|
|
|
5/25/2021
|
0.00 / 0.00%
|
146.00
|
146.50
|
145.00
|
146.00
|
145.70
|
47.37
|
789,800
|
|
|
5/24/2021
|
+0.60 / +0.41%
|
145.00
|
146.50
|
144.10
|
146.00
|
145.39
|
47.37
|
761,300
|
|
|
5/21/2021
|
-4.60 / -3.07%
|
146.90
|
148.00
|
145.00
|
145.40
|
148.00
|
47.18
|
3,231,000
|
|
|
5/20/2021
|
+8.30 / +5.86%
|
140.70
|
150.00
|
140.70
|
150.00
|
144.18
|
48.67
|
1,509,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
141.00
|
142.00
|
140.50
|
141.70
|
141.02
|
45.98
|
936,300
|
|
|
5/18/2021
|
+0.20 / +0.14%
|
141.50
|
142.00
|
140.70
|
141.70
|
140.70
|
45.98
|
641,000
|
|
|
5/17/2021
|
-1.00 / -0.70%
|
143.50
|
144.00
|
140.90
|
141.50
|
140.90
|
45.91
|
575,700
|
|
|
5/14/2021
|
+2.50 / +1.79%
|
140.50
|
143.50
|
140.20
|
142.50
|
142.14
|
46.23
|
818,500
|
|
|
5/13/2021
|
+0.50 / +0.36%
|
138.50
|
140.50
|
138.50
|
140.00
|
139.61
|
45.42
|
1,096,800
|
|
|
5/12/2021
|
+2.00 / +1.45%
|
137.50
|
139.50
|
137.40
|
139.50
|
138.66
|
45.26
|
850,000
|
|
|
5/11/2021
|
-0.60 / -0.43%
|
137.50
|
140.00
|
137.40
|
137.50
|
138.37
|
44.61
|
1,460,800
|
|
|
5/10/2021
|
-2.10 / -1.50%
|
140.00
|
140.00
|
137.50
|
138.10
|
138.20
|
44.81
|
2,264,900
|
|
|
5/7/2021
|
-1.80 / -1.27%
|
141.00
|
142.80
|
139.90
|
140.20
|
140.84
|
45.49
|
923,400
|
|
|
5/6/2021
|
+1.10 / +0.78%
|
140.90
|
143.00
|
140.40
|
142.00
|
141.57
|
46.07
|
1,092,500
|
|
|
5/5/2021
|
+1.50 / +1.08%
|
139.40
|
143.10
|
139.20
|
140.90
|
141.55
|
45.72
|
1,124,900
|
|
|
5/4/2021
|
-1.50 / -1.06%
|
138.50
|
139.90
|
138.00
|
139.40
|
139.06
|
45.23
|
2,091,505
|
|
|
4/29/2021
|
+0.90 / +0.64%
|
139.50
|
141.20
|
138.10
|
140.90
|
139.89
|
45.72
|
662,300
|
|
|
4/28/2021
|
-1.90 / -1.34%
|
140.00
|
141.50
|
139.00
|
140.00
|
140.20
|
45.42
|
1,065,700
|
|
|
4/27/2021
|
-0.60 / -0.42%
|
142.50
|
144.00
|
140.50
|
141.90
|
142.16
|
46.04
|
848,700
|
|
|
4/26/2021
|
-5.00 / -3.39%
|
147.40
|
147.40
|
142.50
|
142.50
|
144.38
|
46.23
|
3,536,300
|
|
|
4/23/2021
|
+5.00 / +3.51%
|
142.00
|
147.50
|
140.50
|
147.50
|
143.41
|
47.86
|
10,311,940
|
|
|
4/22/2021
|
0.00 / 0.00%
|
142.50
|
148.00
|
140.10
|
142.50
|
145.04
|
46.23
|
8,027,686
|
|
|
4/20/2021
|
+5.10 / +3.71%
|
139.00
|
144.00
|
138.50
|
142.50
|
141.40
|
46.23
|
2,440,800
|
|
|
4/19/2021
|
+3.40 / +2.54%
|
135.00
|
137.40
|
132.50
|
137.40
|
135.80
|
44.58
|
1,203,800
|
|
|
4/16/2021
|
+0.30 / +0.22%
|
132.00
|
135.20
|
132.00
|
134.00
|
133.26
|
43.48
|
781,400
|
|
|
4/15/2021
|
-1.70 / -1.26%
|
135.60
|
136.90
|
133.70
|
133.70
|
134.93
|
43.38
|
1,056,700
|
|
|
4/14/2021
|
+0.50 / +0.37%
|
133.50
|
135.40
|
133.50
|
135.40
|
134.60
|
43.93
|
472,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
135.20
|
137.60
|
134.20
|
134.90
|
135.90
|
43.77
|
1,232,700
|
|
|
4/12/2021
|
+1.60 / +1.20%
|
133.30
|
135.00
|
133.00
|
134.90
|
134.14
|
43.77
|
852,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|