|
Closing price on 9/10/2021
|
|
Open |
119.00 |
High |
119.30 |
Low |
117.10 |
Volume |
2,935,100 |
Split-adjusted Price |
58.04 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
0.00 / 0.00%
|
119.00
|
119.30
|
117.10
|
118.90
|
118.29
|
58.04
|
2,935,100
|
|
9/9/2021
|
+7.50 / +6.73%
|
111.80
|
118.90
|
111.40
|
118.90
|
116.23
|
58.04
|
2,544,800
|
|
9/8/2021
|
+1.10 / +1.00%
|
110.30
|
111.40
|
110.00
|
111.40
|
110.87
|
54.38
|
1,004,800
|
|
9/7/2021
|
-0.70 / -0.63%
|
111.40
|
111.50
|
110.00
|
110.30
|
110.54
|
53.84
|
894,000
|
|
9/6/2021
|
+0.80 / +0.73%
|
111.00
|
111.10
|
110.50
|
111.00
|
110.87
|
54.19
|
1,142,800
|
|
9/1/2021
|
-0.80 / -0.72%
|
110.30
|
111.00
|
108.90
|
110.20
|
109.96
|
53.80
|
670,400
|
|
8/31/2021
|
+0.40 / +0.36%
|
111.00
|
111.00
|
110.00
|
111.00
|
110.53
|
54.19
|
688,100
|
|
8/30/2021
|
+1.20 / +1.10%
|
111.10
|
112.30
|
110.60
|
110.60
|
111.36
|
53.99
|
1,327,900
|
|
8/27/2021
|
+2.50 / +1.54%
|
162.20
|
164.90
|
162.20
|
164.50
|
163.92
|
53.37
|
1,336,200
|
|
8/26/2021
|
+0.50 / +0.31%
|
163.90
|
164.40
|
161.60
|
162.00
|
162.93
|
52.56
|
776,200
|
|
8/25/2021
|
+1.00 / +0.62%
|
161.00
|
164.00
|
160.10
|
161.50
|
162.38
|
52.40
|
817,243
|
|
8/24/2021
|
+2.40 / +1.52%
|
158.80
|
162.40
|
158.10
|
160.50
|
159.48
|
52.07
|
1,060,900
|
|
8/23/2021
|
-5.90 / -3.60%
|
163.00
|
164.00
|
158.00
|
158.10
|
160.49
|
51.30
|
1,769,300
|
|
8/20/2021
|
-8.50 / -4.93%
|
172.00
|
172.00
|
164.00
|
164.00
|
167.54
|
53.21
|
2,670,300
|
|
8/19/2021
|
0.00 / 0.00%
|
172.50
|
172.50
|
169.50
|
172.50
|
171.86
|
55.97
|
975,700
|
|
8/18/2021
|
+2.60 / +1.53%
|
169.00
|
173.50
|
168.60
|
172.50
|
171.27
|
55.97
|
1,153,898
|
|
8/17/2021
|
-0.20 / -0.12%
|
169.90
|
170.10
|
167.90
|
169.90
|
169.20
|
55.12
|
1,154,300
|
|
8/16/2021
|
-0.90 / -0.53%
|
171.50
|
172.00
|
168.00
|
170.10
|
169.51
|
55.19
|
2,372,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|