|
Closing price on 9/21/2022
|
|
| Open |
71.00 |
| High |
71.00 |
| Low |
70.00 |
| Volume |
3,366,200 |
| Split-adjusted Price |
68.79 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-1.70 / -2.37%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.27
|
68.79
|
3,366,200
|
|
|
9/20/2022
|
+1.20 / +1.70%
|
70.90
|
72.00
|
69.20
|
71.70
|
70.43
|
70.46
|
3,380,900
|
|
|
9/19/2022
|
-1.50 / -2.08%
|
72.00
|
72.80
|
69.10
|
70.50
|
71.04
|
69.28
|
4,845,600
|
|
|
9/16/2022
|
-1.90 / -2.57%
|
73.40
|
73.70
|
71.40
|
72.00
|
72.32
|
70.75
|
4,479,700
|
|
|
9/15/2022
|
+0.20 / +0.27%
|
73.70
|
74.80
|
73.40
|
73.90
|
74.06
|
72.62
|
4,071,600
|
|
|
9/14/2022
|
-0.40 / -0.54%
|
72.70
|
73.90
|
72.60
|
73.70
|
73.08
|
72.42
|
3,955,200
|
|
|
9/13/2022
|
+0.10 / +0.14%
|
74.00
|
74.40
|
73.30
|
74.10
|
73.91
|
72.82
|
2,158,200
|
|
|
9/12/2022
|
+2.00 / +2.78%
|
72.20
|
75.40
|
72.10
|
74.00
|
73.98
|
72.72
|
7,347,100
|
|
|
9/9/2022
|
+0.50 / +0.70%
|
72.00
|
72.40
|
70.80
|
72.00
|
71.34
|
70.75
|
2,858,308
|
|
|
9/8/2022
|
+0.80 / +1.13%
|
71.50
|
72.30
|
70.50
|
71.50
|
71.29
|
70.26
|
4,196,100
|
|
|
9/7/2022
|
-2.20 / -3.02%
|
72.60
|
72.80
|
70.60
|
70.70
|
71.53
|
69.48
|
5,883,400
|
|
|
9/6/2022
|
+0.40 / +0.55%
|
72.60
|
73.30
|
72.40
|
72.90
|
72.78
|
71.64
|
2,623,900
|
|
|
9/5/2022
|
-1.50 / -2.03%
|
73.90
|
73.90
|
72.50
|
72.50
|
73.10
|
71.24
|
2,747,600
|
|
|
8/31/2022
|
+0.70 / +0.95%
|
72.50
|
74.00
|
72.50
|
74.00
|
73.14
|
72.72
|
5,018,200
|
|
|
8/30/2022
|
-0.70 / -0.95%
|
74.50
|
75.00
|
72.90
|
73.30
|
73.75
|
72.03
|
4,835,400
|
|
|
8/29/2022
|
+1.80 / +2.49%
|
71.80
|
74.00
|
70.70
|
74.00
|
72.14
|
72.72
|
9,374,800
|
|
|
8/26/2022
|
+3.80 / +5.56%
|
68.70
|
73.10
|
68.70
|
72.20
|
71.74
|
70.95
|
10,847,500
|
|
|
8/25/2022
|
+1.60 / +2.40%
|
67.70
|
68.70
|
67.30
|
68.40
|
68.11
|
67.22
|
5,301,400
|
|
|
8/24/2022
|
-0.10 / -0.15%
|
66.90
|
67.20
|
66.30
|
66.80
|
66.70
|
65.64
|
2,451,000
|
|
|
8/23/2022
|
+0.40 / +0.60%
|
65.90
|
67.80
|
65.90
|
66.90
|
67.14
|
65.74
|
4,463,200
|
|
|
8/22/2022
|
+2.40 / +3.74%
|
64.60
|
66.90
|
64.50
|
66.50
|
66.10
|
65.35
|
5,855,600
|
|
|
8/19/2022
|
-0.40 / -0.62%
|
64.50
|
65.40
|
63.10
|
64.10
|
64.30
|
62.99
|
2,866,400
|
|
|
8/18/2022
|
-0.50 / -0.77%
|
65.00
|
65.80
|
63.90
|
64.50
|
64.89
|
63.38
|
4,463,200
|
|
|
8/17/2022
|
-1.00 / -1.52%
|
66.00
|
66.40
|
65.00
|
65.00
|
65.81
|
63.87
|
2,548,800
|
|
|
8/16/2022
|
+1.00 / +1.54%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.22
|
64.86
|
4,322,478
|
|
|
8/15/2022
|
+2.00 / +3.17%
|
63.30
|
65.00
|
63.00
|
65.00
|
64.05
|
63.87
|
5,610,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
62.90
|
63.70
|
62.20
|
63.00
|
62.89
|
61.91
|
2,949,300
|
|
|
8/11/2022
|
-0.60 / -0.94%
|
64.00
|
64.20
|
62.50
|
63.00
|
63.45
|
61.91
|
3,426,000
|
|
|
8/10/2022
|
+0.30 / +0.47%
|
63.30
|
64.30
|
63.00
|
63.60
|
63.79
|
62.50
|
2,521,000
|
|
|
8/9/2022
|
+0.40 / +0.64%
|
63.10
|
63.60
|
62.90
|
63.30
|
63.31
|
62.20
|
3,532,200
|
|
|
|