|
Closing price on 8/13/2021
|
|
Open |
169.50 |
High |
171.00 |
Low |
167.40 |
Volume |
1,211,800 |
Split-adjusted Price |
55.48 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2021
|
+1.00 / +0.59%
|
169.50
|
171.00
|
167.40
|
171.00
|
168.40
|
55.48
|
1,211,800
|
|
8/12/2021
|
-5.00 / -2.86%
|
173.50
|
175.00
|
170.00
|
170.00
|
172.22
|
55.16
|
1,472,100
|
|
8/11/2021
|
+1.10 / +0.63%
|
174.00
|
179.30
|
172.60
|
175.00
|
176.78
|
56.78
|
1,670,800
|
|
8/10/2021
|
+0.10 / +0.06%
|
174.00
|
174.20
|
171.60
|
173.90
|
172.92
|
56.42
|
882,000
|
|
8/9/2021
|
+2.30 / +1.34%
|
171.00
|
174.20
|
169.50
|
173.80
|
171.91
|
56.39
|
638,000
|
|
8/6/2021
|
-1.50 / -0.87%
|
173.00
|
175.50
|
171.50
|
171.50
|
173.30
|
55.64
|
1,032,700
|
|
8/5/2021
|
+3.00 / +1.76%
|
169.60
|
174.30
|
169.00
|
173.00
|
170.45
|
56.13
|
989,800
|
|
8/4/2021
|
+0.10 / +0.06%
|
170.10
|
170.90
|
168.50
|
170.00
|
169.38
|
55.16
|
929,400
|
|
8/3/2021
|
0.00 / 0.00%
|
169.90
|
170.00
|
168.00
|
169.90
|
169.16
|
55.12
|
898,900
|
|
8/2/2021
|
+5.80 / +3.53%
|
164.00
|
172.50
|
163.50
|
169.90
|
168.58
|
55.12
|
2,464,100
|
|
7/30/2021
|
+1.30 / +0.80%
|
161.50
|
164.90
|
159.50
|
164.10
|
162.63
|
53.24
|
2,729,200
|
|
7/29/2021
|
+5.70 / +3.63%
|
159.80
|
162.80
|
156.00
|
162.80
|
158.40
|
52.82
|
1,317,800
|
|
7/28/2021
|
-0.90 / -0.57%
|
157.80
|
160.50
|
156.10
|
157.10
|
157.83
|
50.97
|
455,700
|
|
7/27/2021
|
-2.30 / -1.43%
|
162.00
|
162.00
|
157.00
|
158.00
|
158.81
|
51.26
|
2,430,100
|
|
7/26/2021
|
-1.40 / -0.87%
|
160.40
|
161.00
|
157.90
|
160.30
|
159.25
|
52.01
|
1,260,900
|
|
7/23/2021
|
-3.50 / -2.12%
|
163.10
|
165.20
|
161.00
|
161.70
|
162.46
|
52.46
|
2,066,215
|
|
7/22/2021
|
+1.80 / +1.10%
|
162.50
|
168.40
|
161.80
|
165.20
|
164.57
|
53.60
|
982,100
|
|
7/21/2021
|
-1.20 / -0.73%
|
166.00
|
166.60
|
162.10
|
163.40
|
163.34
|
53.02
|
1,173,900
|
|
7/20/2021
|
+8.10 / +5.18%
|
158.00
|
164.60
|
156.50
|
164.60
|
161.12
|
53.41
|
1,106,500
|
|
7/19/2021
|
-11.60 / -6.90%
|
161.30
|
163.00
|
156.50
|
156.50
|
159.04
|
50.78
|
2,808,000
|
|
7/16/2021
|
+1.00 / +0.60%
|
168.10
|
168.50
|
166.00
|
168.10
|
166.94
|
54.54
|
2,765,100
|
|
7/15/2021
|
+0.60 / +0.36%
|
164.90
|
171.00
|
163.00
|
167.10
|
166.16
|
54.22
|
1,493,900
|
|
7/14/2021
|
-8.50 / -4.86%
|
173.00
|
173.90
|
164.40
|
166.50
|
168.05
|
54.02
|
2,447,480
|
|
7/13/2021
|
-1.60 / -0.91%
|
178.30
|
178.30
|
172.00
|
175.00
|
174.68
|
56.78
|
1,233,700
|
|
7/12/2021
|
+0.10 / +0.06%
|
176.00
|
178.90
|
165.00
|
176.60
|
172.35
|
57.30
|
4,059,500
|
|
7/9/2021
|
+4.00 / +2.32%
|
172.10
|
179.90
|
171.80
|
176.50
|
176.39
|
57.27
|
3,259,400
|
|
7/8/2021
|
+6.70 / +4.04%
|
172.00
|
175.20
|
167.50
|
172.50
|
171.71
|
55.97
|
1,972,500
|
|
7/7/2021
|
+10.80 / +6.97%
|
160.00
|
165.80
|
155.00
|
165.80
|
161.53
|
53.79
|
1,709,200
|
|
7/6/2021
|
-11.50 / -6.91%
|
168.50
|
170.70
|
155.00
|
155.00
|
166.06
|
50.29
|
3,029,533
|
|
7/5/2021
|
+9.70 / +6.19%
|
161.00
|
167.00
|
161.00
|
166.50
|
164.65
|
54.02
|
2,480,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|