|
|
Closing price on 9/20/2019
|
|
| Open |
125.90 |
| High |
127.80 |
| Low |
124.00 |
| Volume |
734,560 |
| Split-adjusted Price |
40.48 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+1.30 / +1.04%
|
125.90
|
127.80
|
124.00
|
126.50
|
125.89
|
40.48
|
734,560
|
|
|
9/19/2019
|
+3.20 / +2.62%
|
122.50
|
125.20
|
121.70
|
125.20
|
123.75
|
40.06
|
535,580
|
|
|
9/18/2019
|
-1.40 / -1.13%
|
123.10
|
124.50
|
121.60
|
122.00
|
122.88
|
39.04
|
2,453,021
|
|
|
9/17/2019
|
-0.10 / -0.08%
|
123.40
|
123.50
|
122.00
|
123.40
|
123.10
|
39.48
|
945,368
|
|
|
9/16/2019
|
+1.10 / +0.90%
|
122.70
|
124.80
|
122.60
|
123.50
|
123.50
|
39.52
|
2,865,630
|
|
|
9/13/2019
|
+5.60 / +4.79%
|
117.50
|
122.40
|
117.50
|
122.40
|
119.94
|
39.16
|
2,625,620
|
|
|
9/12/2019
|
+1.70 / +1.48%
|
115.90
|
117.20
|
114.80
|
116.80
|
116.09
|
37.37
|
899,030
|
|
|
9/11/2019
|
+0.20 / +0.17%
|
114.80
|
115.10
|
112.70
|
115.10
|
113.93
|
36.83
|
699,470
|
|
|
9/10/2019
|
-1.20 / -1.03%
|
117.00
|
117.00
|
114.50
|
114.90
|
115.37
|
36.76
|
526,620
|
|
|
9/9/2019
|
-0.90 / -0.77%
|
116.50
|
117.50
|
116.10
|
116.10
|
116.65
|
37.15
|
268,270
|
|
|
9/6/2019
|
+0.80 / +0.69%
|
116.20
|
117.40
|
115.20
|
117.00
|
116.33
|
37.44
|
446,190
|
|
|
9/5/2019
|
-1.70 / -1.44%
|
118.00
|
118.00
|
115.00
|
116.20
|
116.35
|
37.18
|
873,420
|
|
|
9/4/2019
|
+0.30 / +0.26%
|
117.60
|
118.40
|
117.20
|
117.90
|
117.84
|
37.72
|
478,350
|
|
|
9/3/2019
|
+0.70 / +0.60%
|
117.30
|
118.30
|
117.00
|
117.60
|
117.93
|
37.63
|
672,220
|
|
|
8/30/2019
|
+1.90 / +1.65%
|
115.00
|
117.20
|
115.00
|
116.90
|
116.31
|
37.40
|
646,070
|
|
|
8/29/2019
|
+1.20 / +1.05%
|
113.80
|
115.00
|
113.10
|
115.00
|
114.02
|
36.80
|
339,460
|
|
|
8/28/2019
|
-0.20 / -0.18%
|
114.00
|
114.00
|
112.30
|
113.80
|
113.06
|
36.41
|
598,140
|
|
|
8/27/2019
|
-2.40 / -2.06%
|
117.30
|
117.50
|
111.50
|
114.00
|
114.40
|
36.48
|
1,894,440
|
|
|
8/26/2019
|
-0.10 / -0.09%
|
115.20
|
117.90
|
115.20
|
116.40
|
116.54
|
37.24
|
1,035,590
|
|
|
8/23/2019
|
-1.00 / -0.85%
|
117.50
|
118.00
|
115.00
|
116.50
|
116.38
|
37.28
|
1,059,700
|
|
|
8/22/2019
|
-2.80 / -2.33%
|
120.50
|
120.50
|
117.50
|
117.50
|
118.62
|
37.60
|
1,036,330
|
|
|
8/21/2019
|
+0.30 / +0.25%
|
120.00
|
121.90
|
119.30
|
120.30
|
120.50
|
38.49
|
817,580
|
|
|
8/20/2019
|
+2.10 / +1.78%
|
118.20
|
120.00
|
118.00
|
120.00
|
119.10
|
38.40
|
539,450
|
|
|
8/19/2019
|
+0.60 / +0.51%
|
117.80
|
118.80
|
115.30
|
117.90
|
117.02
|
37.72
|
1,147,930
|
|
|
8/16/2019
|
-2.70 / -2.25%
|
120.80
|
122.40
|
117.30
|
117.30
|
120.08
|
37.53
|
1,469,190
|
|
|
8/15/2019
|
+1.10 / +0.93%
|
117.80
|
120.00
|
116.80
|
120.00
|
118.61
|
38.40
|
976,680
|
|
|
8/14/2019
|
+1.10 / +0.93%
|
118.60
|
119.50
|
118.20
|
118.90
|
118.95
|
38.04
|
756,650
|
|
|
8/13/2019
|
+0.80 / +0.68%
|
116.50
|
118.40
|
115.00
|
117.80
|
117.00
|
37.69
|
951,770
|
|
|
8/12/2019
|
+1.10 / +0.95%
|
115.90
|
118.00
|
114.60
|
117.00
|
116.50
|
37.44
|
734,330
|
|
|
8/9/2019
|
+2.90 / +2.57%
|
113.40
|
115.90
|
112.90
|
115.90
|
114.20
|
37.08
|
753,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|