|
Closing price on 7/20/2022
|
|
Open |
59.20 |
High |
63.00 |
Low |
58.20 |
Volume |
7,993,100 |
Split-adjusted Price |
60.14 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2022
|
+1.20 / +2.00%
|
59.20
|
63.00
|
58.20
|
61.20
|
60.75
|
60.14
|
7,993,100
|
|
7/19/2022
|
-1.00 / -1.64%
|
61.20
|
61.20
|
59.50
|
60.00
|
60.26
|
58.96
|
2,429,700
|
|
7/18/2022
|
-0.50 / -0.81%
|
61.50
|
62.90
|
60.20
|
61.00
|
61.35
|
59.94
|
2,540,800
|
|
7/15/2022
|
-1.10 / -1.76%
|
62.80
|
63.20
|
61.50
|
61.50
|
62.09
|
60.43
|
3,080,300
|
|
7/14/2022
|
-1.00 / -1.57%
|
62.90
|
64.00
|
62.30
|
62.60
|
62.76
|
61.52
|
2,134,700
|
|
7/13/2022
|
-0.80 / -1.24%
|
64.00
|
64.20
|
61.90
|
63.60
|
63.02
|
62.50
|
3,311,900
|
|
7/12/2022
|
-0.10 / -0.16%
|
64.80
|
64.80
|
64.00
|
64.40
|
64.16
|
63.28
|
1,606,300
|
|
7/11/2022
|
-0.50 / -0.77%
|
64.80
|
64.90
|
64.00
|
64.50
|
64.33
|
63.38
|
1,740,900
|
|
7/8/2022
|
+1.00 / +1.56%
|
64.70
|
66.50
|
64.40
|
65.00
|
65.26
|
63.87
|
2,586,800
|
|
7/7/2022
|
0.00 / 0.00%
|
64.10
|
65.00
|
63.90
|
64.00
|
64.13
|
62.89
|
1,590,000
|
|
7/6/2022
|
-1.50 / -2.29%
|
65.50
|
66.30
|
64.00
|
64.00
|
65.43
|
62.89
|
2,590,800
|
|
7/5/2022
|
-2.30 / -3.39%
|
67.80
|
67.80
|
64.00
|
65.50
|
66.01
|
64.37
|
3,983,400
|
|
7/4/2022
|
-2.50 / -3.56%
|
70.00
|
70.10
|
66.60
|
67.80
|
68.31
|
66.63
|
5,181,500
|
|
7/1/2022
|
-1.20 / -1.68%
|
71.60
|
71.60
|
68.80
|
70.30
|
70.05
|
69.08
|
3,285,200
|
|
6/30/2022
|
-1.50 / -2.05%
|
73.10
|
73.10
|
71.20
|
71.50
|
71.85
|
70.26
|
2,713,200
|
|
6/29/2022
|
+0.20 / +0.27%
|
72.80
|
74.00
|
71.10
|
73.00
|
72.55
|
71.74
|
4,061,200
|
|
6/28/2022
|
+1.30 / +1.82%
|
71.00
|
72.90
|
71.00
|
72.80
|
71.78
|
71.54
|
4,788,800
|
|
6/27/2022
|
-0.40 / -0.56%
|
71.70
|
72.50
|
71.10
|
71.50
|
71.73
|
70.26
|
3,160,200
|
|
6/24/2022
|
-0.60 / -0.83%
|
73.50
|
73.50
|
71.40
|
71.90
|
72.66
|
70.65
|
3,516,400
|
|
6/23/2022
|
+2.70 / +3.87%
|
70.00
|
73.50
|
69.80
|
72.50
|
71.29
|
71.24
|
4,908,000
|
|
6/22/2022
|
-3.70 / -5.03%
|
75.60
|
75.60
|
69.20
|
69.80
|
72.77
|
68.59
|
4,667,200
|
|
6/21/2022
|
-0.40 / -0.54%
|
75.00
|
75.80
|
71.00
|
73.50
|
74.17
|
72.23
|
3,553,300
|
|
6/20/2022
|
-3.80 / -4.89%
|
78.00
|
78.00
|
73.60
|
73.90
|
75.35
|
72.62
|
4,804,900
|
|
6/17/2022
|
-1.30 / -1.65%
|
79.00
|
79.00
|
76.30
|
77.70
|
77.94
|
76.35
|
5,145,600
|
|
6/16/2022
|
+5.10 / +6.90%
|
79.00
|
79.00
|
77.60
|
79.00
|
78.48
|
77.63
|
6,715,400
|
|
6/15/2022
|
+4.20 / +2.93%
|
145.00
|
147.70
|
144.00
|
147.70
|
146.08
|
72.57
|
3,570,700
|
|
6/14/2022
|
+3.50 / +2.50%
|
138.50
|
144.30
|
138.00
|
143.50
|
141.57
|
70.51
|
2,786,200
|
|
6/13/2022
|
-10.00 / -6.67%
|
145.00
|
147.50
|
140.00
|
140.00
|
143.59
|
68.79
|
4,129,500
|
|
6/10/2022
|
-2.80 / -1.83%
|
154.00
|
155.00
|
150.00
|
150.00
|
152.42
|
73.70
|
2,042,200
|
|
6/9/2022
|
-0.60 / -0.39%
|
153.40
|
155.00
|
151.30
|
152.80
|
152.46
|
75.08
|
1,340,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|