|
|
Closing price on 5/31/2021
|
|
| Open |
140.00 |
| High |
141.50 |
| Low |
138.50 |
| Volume |
1,597,300 |
| Split-adjusted Price |
43.05 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-4.20 / -2.94%
|
140.00
|
141.50
|
138.50
|
138.50
|
139.47
|
43.05
|
1,597,300
|
|
|
5/28/2021
|
+0.30 / +0.21%
|
142.40
|
143.20
|
141.60
|
142.70
|
142.02
|
44.35
|
822,300
|
|
|
5/27/2021
|
-2.50 / -1.73%
|
144.90
|
145.00
|
142.00
|
142.40
|
143.49
|
44.26
|
848,200
|
|
|
5/26/2021
|
-1.10 / -0.75%
|
146.00
|
146.20
|
144.50
|
144.90
|
145.12
|
45.04
|
781,800
|
|
|
5/25/2021
|
0.00 / 0.00%
|
146.00
|
146.50
|
145.00
|
146.00
|
145.70
|
45.38
|
789,800
|
|
|
5/24/2021
|
+0.60 / +0.41%
|
145.00
|
146.50
|
144.10
|
146.00
|
145.39
|
45.38
|
761,300
|
|
|
5/21/2021
|
-4.60 / -3.07%
|
146.90
|
148.00
|
145.00
|
145.40
|
148.00
|
45.19
|
3,231,000
|
|
|
5/20/2021
|
+8.30 / +5.86%
|
140.70
|
150.00
|
140.70
|
150.00
|
144.18
|
46.62
|
1,509,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
141.00
|
142.00
|
140.50
|
141.70
|
141.02
|
44.04
|
936,300
|
|
|
5/18/2021
|
+0.20 / +0.14%
|
141.50
|
142.00
|
140.70
|
141.70
|
140.70
|
44.04
|
641,000
|
|
|
5/17/2021
|
-1.00 / -0.70%
|
143.50
|
144.00
|
140.90
|
141.50
|
140.90
|
43.98
|
575,700
|
|
|
5/14/2021
|
+2.50 / +1.79%
|
140.50
|
143.50
|
140.20
|
142.50
|
142.14
|
44.29
|
818,500
|
|
|
5/13/2021
|
+0.50 / +0.36%
|
138.50
|
140.50
|
138.50
|
140.00
|
139.61
|
43.51
|
1,096,800
|
|
|
5/12/2021
|
+2.00 / +1.45%
|
137.50
|
139.50
|
137.40
|
139.50
|
138.66
|
43.36
|
850,000
|
|
|
5/11/2021
|
-0.60 / -0.43%
|
137.50
|
140.00
|
137.40
|
137.50
|
138.37
|
42.74
|
1,460,800
|
|
|
5/10/2021
|
-2.10 / -1.50%
|
140.00
|
140.00
|
137.50
|
138.10
|
138.20
|
42.92
|
2,264,900
|
|
|
5/7/2021
|
-1.80 / -1.27%
|
141.00
|
142.80
|
139.90
|
140.20
|
140.84
|
43.57
|
923,400
|
|
|
5/6/2021
|
+1.10 / +0.78%
|
140.90
|
143.00
|
140.40
|
142.00
|
141.57
|
44.13
|
1,092,500
|
|
|
5/5/2021
|
+1.50 / +1.08%
|
139.40
|
143.10
|
139.20
|
140.90
|
141.55
|
43.79
|
1,124,900
|
|
|
5/4/2021
|
-1.50 / -1.06%
|
138.50
|
139.90
|
138.00
|
139.40
|
139.06
|
43.33
|
2,091,505
|
|
|
4/29/2021
|
+0.90 / +0.64%
|
139.50
|
141.20
|
138.10
|
140.90
|
139.89
|
43.79
|
662,300
|
|
|
4/28/2021
|
-1.90 / -1.34%
|
140.00
|
141.50
|
139.00
|
140.00
|
140.20
|
43.51
|
1,065,700
|
|
|
4/27/2021
|
-0.60 / -0.42%
|
142.50
|
144.00
|
140.50
|
141.90
|
142.16
|
44.10
|
848,700
|
|
|
4/26/2021
|
-5.00 / -3.39%
|
147.40
|
147.40
|
142.50
|
142.50
|
144.38
|
44.29
|
3,536,300
|
|
|
4/23/2021
|
+5.00 / +3.51%
|
142.00
|
147.50
|
140.50
|
147.50
|
143.41
|
45.84
|
10,311,940
|
|
|
4/22/2021
|
0.00 / 0.00%
|
142.50
|
148.00
|
140.10
|
142.50
|
145.04
|
44.29
|
8,027,686
|
|
|
4/20/2021
|
+5.10 / +3.71%
|
139.00
|
144.00
|
138.50
|
142.50
|
141.40
|
44.29
|
2,440,800
|
|
|
4/19/2021
|
+3.40 / +2.54%
|
135.00
|
137.40
|
132.50
|
137.40
|
135.80
|
42.70
|
1,203,800
|
|
|
4/16/2021
|
+0.30 / +0.22%
|
132.00
|
135.20
|
132.00
|
134.00
|
133.26
|
41.65
|
781,400
|
|
|
4/15/2021
|
-1.70 / -1.26%
|
135.60
|
136.90
|
133.70
|
133.70
|
134.93
|
41.55
|
1,056,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|