Zurn Elkay Water Solutions Corporation ZWS
45.87 USD +0.70 (+1.55%)
Regular-session close
45.87 0.00 0.00%
After hours · Nov 13, 6:11 PM ET
45.10 Day range 45.87
43.47 52-week range 53.18
- YTD
- -1.33%
- 1 year
- -1.12%
ZWS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.21 | 45.87 | 45.10 | 45.87 | +0.70 | +1.55% | 741,005 |
| Nov 12, 2026 | 45.59 | 45.90 | 45.11 | 45.17 | -0.27 | -0.59% | 813,260 |
| Nov 11, 2026 | 45.64 | 45.70 | 45.07 | 45.44 | -0.04 | -0.09% | 686,200 |
| Nov 10, 2026 | 45.17 | 45.85 | 44.96 | 45.48 | +0.30 | +0.66% | 1,327,700 |
| Nov 9, 2026 | 44.20 | 45.78 | 43.92 | 45.18 | +1.71 | +3.93% | 1,205,300 |
| Nov 6, 2026 | 43.67 | 44.07 | 43.22 | 43.47 | -0.38 | -0.87% | 1,071,900 |
| Nov 5, 2026 | 44.92 | 45.54 | 43.72 | 43.85 | -1.30 | -2.88% | 1,630,800 |
| Nov 4, 2026 | 44.84 | 45.52 | 43.52 | 45.15 | +1.03 | +2.33% | 3,114,900 |
| Nov 3, 2026 | 44.88 | 45.13 | 43.96 | 44.12 | -0.55 | -1.23% | 3,067,000 |
| Nov 2, 2026 | 44.94 | 46.30 | 44.58 | 44.67 | -0.13 | -0.29% | 1,868,400 |
| Oct 30, 2026 | 44.85 | 45.36 | 44.22 | 44.80 | +0.07 | +0.16% | 1,443,100 |
| Oct 29, 2026 | 43.47 | 45.02 | 43.33 | 44.73 | +1.23 | +2.83% | 2,393,400 |
| Oct 28, 2026 | 46.16 | 47.40 | 42.89 | 43.50 | -5.65 | -11.50% | 2,515,200 |
| Oct 27, 2026 | 49.72 | 49.72 | 48.70 | 49.15 | -0.17 | -0.34% | 1,321,100 |
| Oct 26, 2026 | 48.90 | 49.96 | 48.66 | 49.32 | +0.77 | +1.59% | 1,104,900 |
| Oct 23, 2026 | 48.64 | 48.85 | 48.05 | 48.55 | -0.11 | -0.23% | 1,029,300 |
| Oct 22, 2026 | 47.96 | 49.17 | 47.27 | 48.66 | +0.28 | +0.58% | 1,018,500 |
| Oct 21, 2026 | 46.82 | 48.50 | 46.82 | 48.38 | +0.67 | +1.40% | 765,400 |
| Oct 20, 2026 | 46.34 | 47.74 | 46.34 | 47.71 | +0.59 | +1.25% | 673,400 |
| Oct 19, 2026 | 46.69 | 47.60 | 46.68 | 47.12 | +0.06 | +0.13% | 792,800 |
| Oct 16, 2026 | 46.96 | 47.42 | 46.49 | 47.06 | +0.23 | +0.49% | 971,400 |
| Oct 15, 2026 | 47.16 | 47.29 | 46.53 | 46.83 | -0.26 | -0.55% | 938,000 |
| Oct 14, 2026 | 46.66 | 47.12 | 46.38 | 47.09 | -0.10 | -0.21% | 907,000 |
| Oct 13, 2026 | 47.36 | 47.43 | 46.35 | 47.19 | +0.34 | +0.73% | 827,200 |
| Oct 12, 2026 | 46.41 | 47.29 | 46.31 | 46.85 | +0.28 | +0.60% | 767,700 |
| Oct 9, 2026 | 46.43 | 47.78 | 46.17 | 46.57 | +0.33 | +0.71% | 729,300 |
| Oct 8, 2026 | 46.16 | 46.75 | 45.61 | 46.24 | -0.24 | -0.52% | 872,900 |
| Oct 7, 2026 | 47.86 | 47.86 | 46.11 | 46.48 | -1.37 | -2.86% | 980,100 |
| Oct 6, 2026 | 48.38 | 48.61 | 47.49 | 47.85 | -0.14 | -0.29% | 964,100 |
| Oct 5, 2026 | 48.14 | 48.56 | 47.20 | 47.99 | +0.32 | +0.67% | 1,181,900 |
| Oct 2, 2026 | 47.88 | 48.56 | 47.40 | 47.67 | +0.47 | +1.00% | 841,300 |
| Oct 1, 2026 | 46.31 | 47.35 | 45.83 | 47.20 | +0.73 | +1.57% | 761,200 |
| Sep 30, 2026 | 46.40 | 47.11 | 46.40 | 46.47 | -0.32 | -0.68% | 871,200 |
| Sep 29, 2026 | 46.90 | 46.94 | 46.09 | 46.79 | +0.06 | +0.13% | 754,300 |
| Sep 28, 2026 | 46.38 | 46.82 | 46.11 | 46.73 | +0.08 | +0.17% | 774,200 |
| Sep 25, 2026 | 46.51 | 47.16 | 46.47 | 46.65 | +0.05 | +0.11% | 570,400 |
| Sep 24, 2026 | 46.49 | 46.65 | 46.07 | 46.60 | -0.18 | -0.38% | 677,400 |
| Sep 23, 2026 | 46.55 | 47.00 | 46.31 | 46.78 | -0.13 | -0.28% | 593,500 |
| Sep 22, 2026 | 46.85 | 47.06 | 46.55 | 46.91 | +0.71 | +1.54% | 1,046,700 |
| Sep 21, 2026 | 46.21 | 46.28 | 45.75 | 46.20 | +0.13 | +0.28% | 626,800 |
| Sep 18, 2026 | 45.78 | 46.13 | 45.43 | 46.07 | +0.34 | +0.74% | 3,081,000 |
| Sep 17, 2026 | 46.61 | 46.91 | 45.48 | 45.73 | -0.16 | -0.35% | 769,500 |
| Sep 16, 2026 | 46.40 | 46.73 | 45.67 | 45.89 | -0.29 | -0.63% | 800,200 |
| Sep 15, 2026 | 46.20 | 46.24 | 45.62 | 46.18 | +0.09 | +0.20% | 669,100 |
| Sep 14, 2026 | 45.66 | 46.79 | 45.44 | 46.09 | -0.09 | -0.19% | 957,500 |
| Sep 11, 2026 | 46.32 | 46.32 | 45.79 | 46.18 | +0.66 | +1.45% | 785,100 |
| Sep 10, 2026 | 46.18 | 46.30 | 45.40 | 45.52 | -1.11 | -2.38% | 780,300 |
| Sep 9, 2026 | 47.51 | 47.60 | 46.52 | 46.63 | -0.70 | -1.48% | 685,300 |
| Sep 8, 2026 | 48.18 | 48.18 | 47.06 | 47.33 | -0.28 | -0.59% | 1,234,500 |
| Sep 4, 2026 | 47.45 | 47.96 | 47.37 | 47.61 | -0.01 | -0.02% | 570,500 |
| Sep 3, 2026 | 47.39 | 47.80 | 47.06 | 47.62 | +0.72 | +1.54% | 735,700 |
| Sep 2, 2026 | 46.79 | 47.30 | 46.39 | 46.90 | +0.26 | +0.56% | 823,200 |
| Sep 1, 2026 | 47.33 | 47.57 | 46.51 | 46.64 | -1.16 | -2.43% | 929,100 |
| Aug 31, 2026 | 47.88 | 48.05 | 47.48 | 47.80 | -0.25 | -0.52% | 1,063,000 |
| Aug 28, 2026 | 48.75 | 48.75 | 47.76 | 48.05 | -0.50 | -1.03% | 656,400 |
| Aug 27, 2026 | 48.97 | 49.50 | 48.05 | 48.55 | -0.67 | -1.36% | 668,400 |
| Aug 26, 2026 | 48.90 | 49.38 | 48.79 | 49.22 | +0.40 | +0.82% | 749,100 |
| Aug 25, 2026 | 49.31 | 49.35 | 48.39 | 48.82 | -0.04 | -0.08% | 842,400 |
| Aug 24, 2026 | 49.51 | 49.54 | 48.67 | 48.86 | -0.15 | -0.31% | 878,800 |
| Aug 21, 2026 | 49.23 | 49.24 | 48.59 | 49.01 | +0.19 | +0.39% | 623,100 |
| Aug 20, 2026 | 48.94 | 49.39 | 48.59 | 48.82 | -0.77 | -1.55% | 468,600 |
| Aug 19, 2026 | 49.67 | 50.17 | 49.42 | 49.59 | +0.38 | +0.77% | 667,400 |
| Aug 18, 2026 | 50.10 | 50.37 | 49.11 | 49.21 | -1.10 | -2.19% | 628,500 |
| Aug 17, 2026 | 50.72 | 50.93 | 50.24 | 50.31 | -0.66 | -1.29% | 656,300 |
| Aug 14, 2026 | 50.39 | 51.00 | 49.80 | 50.97 | +0.24 | +0.47% | 583,800 |
65 days, newest first. Daily bars as drawn on the ZWS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.