|
Closing price on 8/21/2020
|
|
| Open |
81.80 |
| High |
82.50 |
| Low |
81.50 |
| Volume |
690,220 |
| Split-adjusted Price |
26.24 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.30 / +0.37%
|
81.80
|
82.50
|
81.50
|
82.00
|
82.03
|
26.24
|
690,220
|
|
|
8/20/2020
|
-0.10 / -0.12%
|
81.80
|
82.10
|
80.80
|
81.70
|
81.40
|
26.14
|
1,018,420
|
|
|
8/19/2020
|
+0.40 / +0.49%
|
81.30
|
82.00
|
81.30
|
81.80
|
81.62
|
26.17
|
382,850
|
|
|
8/18/2020
|
-0.80 / -0.97%
|
82.00
|
82.10
|
80.80
|
81.40
|
81.28
|
26.05
|
634,060
|
|
|
8/17/2020
|
-0.90 / -1.08%
|
83.10
|
83.10
|
80.90
|
82.20
|
81.87
|
26.30
|
824,290
|
|
|
8/14/2020
|
+0.90 / +1.09%
|
82.40
|
83.80
|
82.10
|
83.10
|
83.01
|
26.59
|
992,180
|
|
|
8/13/2020
|
+2.40 / +3.01%
|
80.10
|
82.30
|
80.00
|
82.20
|
81.57
|
26.30
|
935,350
|
|
|
8/12/2020
|
+0.30 / +0.38%
|
79.60
|
79.90
|
79.00
|
79.80
|
79.58
|
25.53
|
451,860
|
|
|
8/11/2020
|
+0.50 / +0.63%
|
79.80
|
79.80
|
78.80
|
79.50
|
79.16
|
25.44
|
394,720
|
|
|
8/10/2020
|
+0.40 / +0.51%
|
79.00
|
80.30
|
79.00
|
79.00
|
79.71
|
25.28
|
629,890
|
|
|
8/7/2020
|
-0.70 / -0.88%
|
79.10
|
79.40
|
78.00
|
78.60
|
78.71
|
25.15
|
607,040
|
|
|
8/6/2020
|
+0.10 / +0.13%
|
79.50
|
79.80
|
78.30
|
79.30
|
79.32
|
25.37
|
604,400
|
|
|
8/5/2020
|
+2.20 / +2.86%
|
77.00
|
79.40
|
76.50
|
79.20
|
78.59
|
25.34
|
1,137,850
|
|
|
8/4/2020
|
+1.00 / +1.32%
|
76.90
|
78.30
|
76.50
|
77.00
|
77.29
|
24.64
|
1,030,700
|
|
|
8/3/2020
|
+1.50 / +2.01%
|
74.20
|
76.40
|
73.50
|
76.00
|
75.33
|
24.32
|
675,840
|
|
|
7/31/2020
|
+0.20 / +0.27%
|
72.50
|
74.70
|
72.50
|
74.50
|
74.10
|
23.84
|
799,400
|
|
|
7/30/2020
|
+1.30 / +1.78%
|
73.10
|
74.30
|
72.80
|
74.30
|
73.57
|
23.77
|
900,231
|
|
|
7/29/2020
|
-3.00 / -3.95%
|
74.00
|
74.40
|
71.30
|
73.00
|
72.79
|
23.36
|
1,457,920
|
|
|
7/28/2020
|
+2.30 / +3.12%
|
75.30
|
76.20
|
73.70
|
76.00
|
74.91
|
24.32
|
1,280,900
|
|
|
7/27/2020
|
-5.50 / -6.94%
|
74.00
|
76.10
|
73.70
|
73.70
|
74.51
|
23.58
|
3,029,180
|
|
|
7/24/2020
|
-3.80 / -4.58%
|
82.70
|
82.90
|
77.20
|
79.20
|
80.44
|
25.34
|
1,826,300
|
|
|
7/23/2020
|
-0.20 / -0.24%
|
83.20
|
83.50
|
82.70
|
83.00
|
83.01
|
26.56
|
440,560
|
|
|
7/22/2020
|
-0.50 / -0.60%
|
83.90
|
84.00
|
82.70
|
83.20
|
83.56
|
26.62
|
363,710
|
|
|
7/21/2020
|
+0.40 / +0.48%
|
83.30
|
83.80
|
83.00
|
83.70
|
83.43
|
26.78
|
413,460
|
|
|
7/20/2020
|
-0.70 / -0.83%
|
83.90
|
84.00
|
83.20
|
83.30
|
83.55
|
26.65
|
483,640
|
|
|
7/17/2020
|
-0.80 / -0.94%
|
84.70
|
84.80
|
84.00
|
84.00
|
84.34
|
26.88
|
379,820
|
|
|
7/16/2020
|
+0.20 / +0.24%
|
84.50
|
84.80
|
84.00
|
84.80
|
84.46
|
27.13
|
495,500
|
|
|
7/15/2020
|
+1.70 / +2.05%
|
83.40
|
84.90
|
83.10
|
84.60
|
84.01
|
27.07
|
1,079,820
|
|
|
7/14/2020
|
+0.10 / +0.12%
|
82.80
|
82.90
|
82.20
|
82.90
|
82.43
|
26.53
|
365,780
|
|
|
7/13/2020
|
-0.10 / -0.12%
|
83.20
|
83.70
|
82.40
|
82.80
|
82.92
|
26.49
|
403,750
|
|
|