|
|
Closing price on 8/5/2020
|
|
| Open |
77.00 |
| High |
79.40 |
| Low |
76.50 |
| Volume |
1,137,850 |
| Split-adjusted Price |
25.34 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2020
|
-1.10 / -1.31%
|
83.90
|
84.00
|
82.80
|
82.90
|
83.27
|
26.53
|
564,660
|
|
|
7/9/2020
|
+0.40 / +0.48%
|
83.60
|
84.30
|
83.50
|
84.00
|
83.97
|
26.88
|
2,668,568
|
|
|
7/8/2020
|
-0.10 / -0.12%
|
83.70
|
84.00
|
82.90
|
83.60
|
83.53
|
26.75
|
285,150
|
|
|
7/7/2020
|
+0.20 / +0.24%
|
83.90
|
84.70
|
83.70
|
83.70
|
84.20
|
26.78
|
1,801,593
|
|
|
7/6/2020
|
+1.80 / +2.20%
|
81.90
|
83.80
|
81.80
|
83.50
|
82.99
|
26.72
|
620,180
|
|
|
7/3/2020
|
-0.10 / -0.12%
|
81.80
|
81.90
|
81.40
|
81.70
|
81.66
|
26.14
|
386,420
|
|
|
7/2/2020
|
-0.20 / -0.24%
|
81.60
|
82.30
|
81.00
|
81.80
|
81.74
|
26.17
|
327,720
|
|
|
7/1/2020
|
+1.20 / +1.49%
|
80.80
|
82.00
|
80.80
|
82.00
|
81.42
|
26.24
|
311,490
|
|
|
6/30/2020
|
-0.70 / -0.86%
|
82.30
|
82.50
|
80.00
|
80.80
|
81.28
|
25.85
|
774,080
|
|
|
6/29/2020
|
-2.70 / -3.21%
|
83.10
|
83.50
|
80.90
|
81.50
|
81.94
|
26.08
|
1,116,590
|
|
|
6/26/2020
|
+0.60 / +0.72%
|
84.00
|
84.70
|
83.40
|
84.20
|
83.73
|
26.94
|
449,460
|
|
|
6/25/2020
|
-1.40 / -1.65%
|
84.00
|
84.50
|
83.50
|
83.60
|
83.85
|
26.75
|
783,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|