|
Closing price on 8/30/2024
|
|
| Open |
69.10 |
| High |
69.80 |
| Low |
68.70 |
| Volume |
6,408,100 |
| Split-adjusted Price |
69.80 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
+0.70 / +1.01%
|
69.10
|
69.80
|
68.70
|
69.80
|
69.39
|
69.80
|
6,408,100
|
|
|
8/29/2024
|
-0.30 / -0.43%
|
68.90
|
69.40
|
68.60
|
69.10
|
69.00
|
69.10
|
5,170,049
|
|
|
8/28/2024
|
-0.40 / -0.57%
|
69.70
|
69.70
|
68.70
|
69.40
|
69.10
|
69.40
|
7,841,028
|
|
|
8/27/2024
|
0.00 / 0.00%
|
69.40
|
69.80
|
67.80
|
69.80
|
68.65
|
69.80
|
15,992,148
|
|
|
8/26/2024
|
-0.20 / -0.29%
|
70.00
|
70.80
|
69.60
|
69.80
|
70.10
|
69.80
|
6,397,046
|
|
|
8/23/2024
|
0.00 / 0.00%
|
70.00
|
70.20
|
69.30
|
70.00
|
69.69
|
70.00
|
7,003,727
|
|
|
8/22/2024
|
+0.20 / +0.29%
|
69.70
|
70.20
|
69.10
|
70.00
|
69.73
|
70.00
|
7,168,737
|
|
|
8/21/2024
|
+0.30 / +0.43%
|
69.40
|
70.20
|
68.90
|
69.80
|
69.54
|
69.80
|
10,886,752
|
|
|
8/20/2024
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.30
|
69.50
|
68.96
|
69.50
|
9,186,219
|
|
|
8/19/2024
|
0.00 / 0.00%
|
69.00
|
69.70
|
68.60
|
69.00
|
68.98
|
69.00
|
7,646,938
|
|
|
8/16/2024
|
+3.10 / +4.70%
|
66.00
|
69.50
|
65.90
|
69.00
|
68.11
|
69.00
|
18,851,532
|
|
|
8/15/2024
|
-0.70 / -1.05%
|
66.30
|
66.40
|
65.30
|
65.90
|
65.68
|
65.90
|
8,243,953
|
|
|
8/14/2024
|
-0.10 / -0.15%
|
66.80
|
67.00
|
65.80
|
66.60
|
66.35
|
66.60
|
8,092,023
|
|
|
8/13/2024
|
+0.10 / +0.15%
|
66.80
|
67.20
|
65.50
|
66.70
|
66.41
|
66.70
|
9,617,000
|
|
|
8/12/2024
|
+1.00 / +1.52%
|
65.90
|
66.80
|
65.60
|
66.60
|
66.24
|
66.60
|
11,465,200
|
|
|
8/9/2024
|
+3.20 / +5.13%
|
62.70
|
65.80
|
62.50
|
65.60
|
64.48
|
65.60
|
18,245,100
|
|
|
8/8/2024
|
+0.10 / +0.16%
|
62.00
|
62.90
|
61.90
|
62.40
|
62.28
|
62.40
|
6,350,600
|
|
|
8/7/2024
|
0.00 / 0.00%
|
62.30
|
62.50
|
61.50
|
62.30
|
62.00
|
62.30
|
5,724,900
|
|
|
8/6/2024
|
+0.70 / +1.14%
|
61.80
|
62.30
|
60.60
|
62.30
|
61.63
|
62.30
|
7,253,700
|
|
|
8/5/2024
|
-1.30 / -2.07%
|
61.50
|
62.30
|
60.30
|
61.60
|
61.20
|
61.60
|
12,492,700
|
|
|
8/2/2024
|
+0.80 / +1.29%
|
61.00
|
62.90
|
60.70
|
62.90
|
61.74
|
62.90
|
8,601,200
|
|
|
8/1/2024
|
-1.70 / -2.66%
|
63.80
|
63.80
|
61.50
|
62.10
|
62.52
|
62.10
|
12,506,300
|
|
|
7/31/2024
|
+0.80 / +1.27%
|
63.90
|
64.50
|
63.50
|
63.80
|
63.94
|
63.80
|
16,098,200
|
|
|
7/30/2024
|
+1.00 / +1.61%
|
62.00
|
63.20
|
61.90
|
63.00
|
62.50
|
63.00
|
8,056,300
|
|
|
7/29/2024
|
+1.00 / +1.64%
|
61.40
|
62.40
|
61.10
|
62.00
|
61.85
|
62.00
|
7,269,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
60.50
|
61.00
|
60.40
|
61.00
|
60.77
|
61.00
|
6,336,000
|
|
|
7/25/2024
|
-0.40 / -0.65%
|
60.00
|
61.00
|
59.70
|
61.00
|
60.23
|
61.00
|
6,940,300
|
|
|
7/24/2024
|
-1.10 / -1.76%
|
61.60
|
62.00
|
58.60
|
61.40
|
60.51
|
61.40
|
15,845,500
|
|
|
7/23/2024
|
-2.80 / -4.29%
|
65.00
|
65.00
|
62.00
|
62.50
|
63.34
|
62.50
|
10,527,700
|
|
|
7/22/2024
|
-0.30 / -0.46%
|
65.20
|
65.40
|
63.80
|
65.30
|
64.45
|
65.30
|
6,209,400
|
|
|
|