|
Closing price on 8/19/2022
|
|
Open |
64.50 |
High |
65.40 |
Low |
63.10 |
Volume |
2,866,400 |
Split-adjusted Price |
62.99 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2022
|
-0.40 / -0.62%
|
64.50
|
65.40
|
63.10
|
64.10
|
64.30
|
62.99
|
2,866,400
|
|
8/18/2022
|
-0.50 / -0.77%
|
65.00
|
65.80
|
63.90
|
64.50
|
64.89
|
63.38
|
4,463,200
|
|
8/17/2022
|
-1.00 / -1.52%
|
66.00
|
66.40
|
65.00
|
65.00
|
65.81
|
63.87
|
2,548,800
|
|
8/16/2022
|
+1.00 / +1.54%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.22
|
64.86
|
4,322,478
|
|
8/15/2022
|
+2.00 / +3.17%
|
63.30
|
65.00
|
63.00
|
65.00
|
64.05
|
63.87
|
5,610,900
|
|
8/12/2022
|
0.00 / 0.00%
|
62.90
|
63.70
|
62.20
|
63.00
|
62.89
|
61.91
|
2,949,300
|
|
8/11/2022
|
-0.60 / -0.94%
|
64.00
|
64.20
|
62.50
|
63.00
|
63.45
|
61.91
|
3,426,000
|
|
8/10/2022
|
+0.30 / +0.47%
|
63.30
|
64.30
|
63.00
|
63.60
|
63.79
|
62.50
|
2,521,000
|
|
8/9/2022
|
+0.40 / +0.64%
|
63.10
|
63.60
|
62.90
|
63.30
|
63.31
|
62.20
|
3,532,200
|
|
8/8/2022
|
+0.20 / +0.32%
|
62.70
|
62.90
|
62.30
|
62.90
|
62.64
|
61.81
|
3,369,300
|
|
8/5/2022
|
0.00 / 0.00%
|
62.90
|
63.50
|
62.60
|
62.70
|
62.86
|
61.61
|
3,892,800
|
|
8/4/2022
|
+0.90 / +1.46%
|
62.20
|
63.00
|
62.10
|
62.70
|
62.52
|
61.61
|
4,744,300
|
|
8/3/2022
|
-0.20 / -0.32%
|
62.00
|
62.20
|
61.30
|
61.80
|
61.67
|
60.73
|
3,734,700
|
|
8/2/2022
|
+0.70 / +1.14%
|
61.80
|
62.50
|
61.30
|
62.00
|
62.00
|
60.93
|
2,152,500
|
|
8/1/2022
|
+0.30 / +0.49%
|
61.00
|
61.90
|
60.00
|
61.30
|
60.70
|
60.24
|
4,232,500
|
|
7/29/2022
|
-1.00 / -1.61%
|
62.40
|
62.40
|
61.00
|
61.00
|
61.22
|
59.94
|
4,317,000
|
|
7/28/2022
|
-0.10 / -0.16%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.53
|
60.93
|
3,253,400
|
|
7/27/2022
|
-0.90 / -1.43%
|
60.10
|
63.00
|
60.10
|
62.10
|
61.41
|
61.02
|
3,654,000
|
|
7/26/2022
|
-0.30 / -0.47%
|
63.90
|
63.90
|
62.80
|
63.00
|
63.38
|
61.91
|
2,384,400
|
|
7/25/2022
|
-1.20 / -1.86%
|
64.80
|
65.80
|
62.70
|
63.30
|
63.85
|
62.20
|
5,874,900
|
|
7/22/2022
|
+0.40 / +0.62%
|
64.90
|
66.80
|
64.20
|
64.50
|
65.03
|
63.38
|
6,409,100
|
|
7/21/2022
|
+2.90 / +4.74%
|
61.20
|
64.50
|
61.20
|
64.10
|
63.18
|
62.99
|
5,893,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|