|
Closing price on 6/2/2026
|
|
| Open |
79.40 |
| High |
79.40 |
| Low |
77.50 |
| Volume |
4,778,700 |
| Split-adjusted Price |
77.90 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-1.20 / -1.52%
|
79.40
|
79.40
|
77.50
|
77.90
|
78.16
|
77.90
|
4,778,700
|
|
|
6/1/2026
|
+2.80 / +3.67%
|
76.50
|
79.10
|
76.50
|
79.10
|
78.00
|
79.10
|
4,584,400
|
|
|
5/29/2026
|
-1.40 / -1.80%
|
77.70
|
78.30
|
75.80
|
76.30
|
76.83
|
76.30
|
9,106,500
|
|
|
5/28/2026
|
-2.30 / -2.88%
|
80.00
|
80.30
|
77.70
|
77.70
|
79.33
|
77.70
|
4,961,400
|
|
|
5/27/2026
|
+1.50 / +1.91%
|
79.10
|
80.40
|
78.80
|
80.00
|
79.83
|
80.00
|
6,599,600
|
|
|
5/26/2026
|
-0.20 / -0.25%
|
79.00
|
79.40
|
78.30
|
78.50
|
78.77
|
78.50
|
3,475,800
|
|
|
5/25/2026
|
-0.70 / -0.88%
|
80.10
|
80.10
|
78.40
|
78.70
|
79.04
|
78.70
|
4,068,300
|
|
|
5/22/2026
|
-0.10 / -0.13%
|
80.20
|
81.00
|
79.10
|
79.40
|
79.79
|
79.40
|
7,245,900
|
|
|
5/21/2026
|
+2.30 / +2.98%
|
78.20
|
79.50
|
77.70
|
79.50
|
78.81
|
79.50
|
9,256,700
|
|
|
5/20/2026
|
-1.00 / -1.28%
|
78.20
|
78.80
|
74.20
|
77.20
|
77.00
|
77.20
|
9,850,722
|
|
|
5/19/2026
|
-0.80 / -1.01%
|
79.20
|
79.70
|
78.10
|
78.20
|
78.71
|
78.20
|
9,791,400
|
|
|
5/18/2026
|
-3.00 / -3.66%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.82
|
79.00
|
12,896,311
|
|
|
5/15/2026
|
-2.20 / -2.61%
|
84.50
|
84.60
|
82.00
|
82.00
|
83.01
|
82.00
|
10,005,433
|
|
|
5/14/2026
|
+0.50 / +0.60%
|
83.70
|
84.60
|
83.20
|
84.20
|
83.93
|
84.20
|
4,252,800
|
|
|
5/13/2026
|
-0.10 / -0.12%
|
84.00
|
84.30
|
82.70
|
83.70
|
83.23
|
83.70
|
4,894,900
|
|
|
5/12/2026
|
+0.30 / +0.36%
|
83.50
|
84.30
|
82.60
|
83.80
|
83.14
|
83.80
|
5,421,200
|
|
|
5/11/2026
|
-1.10 / -1.30%
|
84.30
|
85.20
|
83.50
|
83.50
|
84.17
|
83.50
|
8,090,000
|
|
|
5/8/2026
|
-1.40 / -1.63%
|
85.70
|
85.90
|
84.60
|
84.60
|
85.06
|
84.60
|
5,140,300
|
|
|
5/7/2026
|
0.00 / 0.00%
|
86.20
|
87.40
|
86.00
|
86.00
|
86.49
|
86.00
|
8,335,800
|
|
|
5/6/2026
|
+1.20 / +1.42%
|
85.20
|
86.40
|
84.90
|
86.00
|
85.65
|
86.00
|
7,927,800
|
|
|
5/5/2026
|
-0.10 / -0.12%
|
84.60
|
85.40
|
84.10
|
84.80
|
84.63
|
84.80
|
5,569,100
|
|
|
5/4/2026
|
+0.90 / +1.07%
|
84.70
|
85.40
|
83.40
|
84.90
|
84.40
|
84.90
|
6,901,400
|
|
|
4/29/2026
|
-1.60 / -1.87%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.42
|
84.00
|
4,897,200
|
|
|
4/28/2026
|
+2.10 / +2.51%
|
83.70
|
85.90
|
83.70
|
85.60
|
84.97
|
85.60
|
5,380,700
|
|
|
4/24/2026
|
-1.00 / -1.18%
|
84.50
|
85.20
|
83.50
|
83.50
|
84.19
|
83.50
|
5,527,400
|
|
|
4/23/2026
|
-1.90 / -2.20%
|
86.40
|
86.80
|
84.30
|
84.50
|
85.21
|
84.50
|
6,052,500
|
|
|
4/22/2026
|
+0.80 / +0.93%
|
85.40
|
86.40
|
84.80
|
86.40
|
85.67
|
86.40
|
9,965,200
|
|
|
4/21/2026
|
-1.70 / -1.95%
|
87.40
|
87.40
|
85.60
|
85.60
|
86.20
|
85.60
|
8,230,000
|
|
|
4/20/2026
|
+0.40 / +0.46%
|
87.50
|
88.50
|
86.40
|
87.30
|
87.50
|
87.30
|
10,462,300
|
|
|
4/17/2026
|
+5.60 / +6.89%
|
82.60
|
86.90
|
82.50
|
86.90
|
85.53
|
86.90
|
15,342,300
|
|
|
|