|
Closing price on 5/6/2024
|
|
| Open |
56.10 |
| High |
58.80 |
| Low |
55.80 |
| Volume |
12,893,200 |
| Split-adjusted Price |
57.84 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/29/2024
|
+0.10 / +0.20%
|
51.00
|
52.00
|
50.80
|
51.10
|
51.49
|
50.70
|
13,970,500
|
|
|
3/28/2024
|
+0.30 / +0.59%
|
50.80
|
52.20
|
50.40
|
51.00
|
51.38
|
50.60
|
12,959,700
|
|
|
3/27/2024
|
+2.05 / +4.21%
|
48.80
|
51.40
|
48.55
|
50.70
|
50.09
|
50.30
|
14,031,800
|
|
|
3/26/2024
|
+0.35 / +0.72%
|
48.30
|
48.90
|
47.80
|
48.65
|
48.26
|
48.27
|
9,418,700
|
|
|
3/25/2024
|
-0.80 / -1.63%
|
49.00
|
50.30
|
48.30
|
48.30
|
49.22
|
47.92
|
11,012,200
|
|
|
3/22/2024
|
+0.60 / +1.24%
|
48.70
|
49.40
|
48.00
|
49.10
|
48.75
|
48.71
|
14,585,400
|
|
|
3/21/2024
|
+0.50 / +1.04%
|
48.50
|
48.95
|
48.00
|
48.50
|
48.34
|
48.12
|
9,431,300
|
|
|
3/20/2024
|
+2.50 / +5.49%
|
45.60
|
48.65
|
45.60
|
48.00
|
47.59
|
47.62
|
21,254,500
|
|
|
|