|
|
Closing price on 9/3/2019
|
|
| Open |
117.30 |
| High |
118.30 |
| Low |
117.00 |
| Volume |
672,220 |
| Split-adjusted Price |
37.63 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2019
|
-1.00 / -0.88%
|
114.50
|
115.00
|
112.70
|
113.00
|
113.61
|
36.16
|
3,304,840
|
|
|
8/7/2019
|
+4.00 / +3.64%
|
110.00
|
114.20
|
110.00
|
114.00
|
112.45
|
36.48
|
1,350,730
|
|
|
8/6/2019
|
+0.50 / +0.46%
|
106.90
|
110.80
|
106.90
|
110.00
|
109.23
|
35.20
|
1,010,630
|
|
|
8/5/2019
|
+1.50 / +1.39%
|
108.00
|
111.40
|
107.70
|
109.50
|
109.58
|
35.04
|
1,349,220
|
|
|
8/2/2019
|
-0.50 / -0.46%
|
107.50
|
108.50
|
107.00
|
108.00
|
107.67
|
34.56
|
799,720
|
|
|
8/1/2019
|
+1.70 / +1.59%
|
106.30
|
108.50
|
105.60
|
108.50
|
107.62
|
34.72
|
875,760
|
|
|
7/31/2019
|
+3.10 / +2.99%
|
103.20
|
107.00
|
103.20
|
106.80
|
104.94
|
34.17
|
684,050
|
|
|
7/30/2019
|
-2.30 / -2.17%
|
105.50
|
107.00
|
103.70
|
103.70
|
104.93
|
33.18
|
1,014,250
|
|
|
7/29/2019
|
-0.70 / -0.66%
|
107.20
|
107.20
|
103.90
|
106.00
|
105.30
|
33.92
|
1,959,130
|
|
|
7/26/2019
|
-1.20 / -1.11%
|
108.00
|
108.50
|
105.80
|
106.70
|
106.80
|
34.14
|
1,214,450
|
|
|
7/25/2019
|
+0.50 / +0.47%
|
107.40
|
108.50
|
106.50
|
107.90
|
107.38
|
34.52
|
918,260
|
|
|
7/24/2019
|
-1.50 / -1.38%
|
109.00
|
109.70
|
107.40
|
107.40
|
108.34
|
34.36
|
778,010
|
|
|
7/23/2019
|
+2.40 / +2.25%
|
106.50
|
108.90
|
106.30
|
108.90
|
107.91
|
34.84
|
3,190,763
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|