|
Closing price on 5/8/2019
|
|
| Open |
83.00 |
| High |
83.90 |
| Low |
82.50 |
| Volume |
339,560 |
| Split-adjusted Price |
26.26 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.40 / -0.48%
|
83.00
|
83.90
|
82.50
|
83.50
|
83.48
|
26.26
|
339,560
|
|
|
5/7/2019
|
+0.10 / +0.12%
|
84.10
|
84.50
|
83.50
|
83.90
|
83.76
|
26.39
|
292,510
|
|
|
5/6/2019
|
-2.10 / -2.44%
|
85.00
|
85.00
|
83.50
|
83.80
|
84.04
|
26.36
|
406,200
|
|
|
5/3/2019
|
-0.10 / -0.12%
|
86.00
|
86.00
|
85.10
|
85.90
|
85.63
|
27.02
|
383,610
|
|
|
5/2/2019
|
+1.10 / +1.30%
|
85.30
|
86.40
|
85.30
|
86.00
|
85.85
|
27.05
|
558,270
|
|
|
4/26/2019
|
+1.40 / +1.68%
|
83.50
|
85.00
|
83.30
|
84.90
|
84.14
|
26.70
|
729,640
|
|
|
4/25/2019
|
+0.50 / +0.60%
|
83.30
|
84.00
|
83.00
|
83.50
|
83.45
|
26.26
|
273,010
|
|
|
4/24/2019
|
+0.20 / +0.24%
|
82.80
|
83.40
|
82.70
|
83.00
|
83.00
|
26.11
|
318,360
|
|
|
4/23/2019
|
-0.20 / -0.24%
|
83.00
|
83.20
|
82.40
|
82.80
|
82.84
|
26.04
|
205,300
|
|
|
4/22/2019
|
+0.80 / +0.97%
|
82.60
|
83.40
|
82.50
|
83.00
|
82.97
|
26.11
|
359,660
|
|
|
4/19/2019
|
+0.80 / +0.98%
|
81.50
|
82.30
|
81.40
|
82.20
|
81.86
|
25.86
|
242,750
|
|
|
4/18/2019
|
-0.40 / -0.49%
|
81.80
|
82.00
|
80.60
|
81.40
|
81.45
|
25.60
|
378,380
|
|
|
4/17/2019
|
+0.10 / +0.12%
|
81.70
|
82.10
|
81.40
|
81.80
|
81.78
|
25.73
|
343,330
|
|
|
4/16/2019
|
-0.80 / -0.97%
|
81.80
|
82.20
|
81.40
|
81.70
|
81.71
|
25.70
|
454,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
82.50
|
82.80
|
81.90
|
82.50
|
82.27
|
25.95
|
349,720
|
|
|
4/11/2019
|
-0.30 / -0.36%
|
82.50
|
83.10
|
82.20
|
82.50
|
82.58
|
25.95
|
222,580
|
|
|
4/10/2019
|
-0.90 / -1.08%
|
83.40
|
83.60
|
82.20
|
82.80
|
82.77
|
26.04
|
401,860
|
|
|
4/9/2019
|
-0.30 / -0.36%
|
84.00
|
84.10
|
83.20
|
83.70
|
83.60
|
26.33
|
275,970
|
|
|
4/8/2019
|
-0.10 / -0.12%
|
84.50
|
84.50
|
83.50
|
84.00
|
83.85
|
26.42
|
236,580
|
|
|
4/5/2019
|
+0.60 / +0.72%
|
82.60
|
84.30
|
82.60
|
84.10
|
83.60
|
26.45
|
354,560
|
|
|
4/4/2019
|
-0.30 / -0.36%
|
83.80
|
84.30
|
83.40
|
83.50
|
83.66
|
26.26
|
317,500
|
|
|
4/3/2019
|
-0.30 / -0.36%
|
84.50
|
84.50
|
83.70
|
83.80
|
83.94
|
26.36
|
235,540
|
|
|
4/2/2019
|
0.00 / 0.00%
|
84.90
|
85.10
|
84.10
|
84.10
|
84.58
|
26.45
|
287,660
|
|
|
4/1/2019
|
-0.70 / -0.83%
|
84.80
|
85.10
|
84.00
|
84.10
|
84.50
|
26.45
|
484,640
|
|
|
3/29/2019
|
+0.40 / +0.47%
|
84.60
|
85.20
|
84.50
|
84.80
|
84.85
|
26.67
|
285,550
|
|
|
3/28/2019
|
0.00 / 0.00%
|
84.50
|
84.70
|
84.10
|
84.40
|
84.43
|
26.55
|
352,840
|
|
|
3/27/2019
|
+0.30 / +0.36%
|
84.50
|
84.90
|
84.40
|
84.40
|
84.55
|
26.55
|
207,810
|
|
|
3/26/2019
|
+0.30 / +0.36%
|
85.00
|
85.20
|
83.90
|
84.10
|
84.25
|
26.45
|
588,520
|
|
|
3/25/2019
|
-3.40 / -3.90%
|
86.50
|
86.50
|
83.80
|
83.80
|
84.61
|
26.36
|
1,163,400
|
|
|
3/22/2019
|
-0.70 / -0.80%
|
87.90
|
88.10
|
87.00
|
87.20
|
87.52
|
27.43
|
875,090
|
|
|