Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
47.29
-0.10 (-0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
47.29
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.38 | 47.38 | 45.28 | 47.30 | - | -0.20% | 598,005 |
| Mar 6, 2026 | 47.49 | 47.84 | 46.85 | 47.39 | 47.39 | -2.17% | 826,691 |
| Mar 5, 2026 | 49.74 | 50.08 | 47.67 | 48.44 | 48.44 | -3.76% | 863,158 |
| Mar 4, 2026 | 50.64 | 50.72 | 50.13 | 50.33 | 50.33 | 0.10% | 841,386 |
| Mar 3, 2026 | 49.78 | 50.61 | 48.97 | 50.28 | 50.28 | -1.33% | 899,123 |
| Mar 2, 2026 | 50.19 | 51.18 | 49.55 | 50.96 | 50.96 | -0.04% | 640,813 |
| Feb 27, 2026 | 50.41 | 50.99 | 49.85 | 50.98 | 50.98 | 0.04% | 936,335 |
| Feb 26, 2026 | 50.81 | 51.06 | 49.87 | 50.96 | 50.96 | 0.65% | 709,724 |
| Feb 25, 2026 | 50.53 | 51.00 | 49.80 | 50.63 | 50.63 | 0.04% | 680,164 |
| Feb 24, 2026 | 50.25 | 51.14 | 50.14 | 50.61 | 50.61 | 1.36% | 783,667 |
| Feb 23, 2026 | 50.74 | 50.74 | 49.35 | 49.93 | 49.93 | -1.81% | 503,066 |
| Feb 20, 2026 | 50.73 | 51.40 | 50.21 | 50.85 | 50.85 | -0.12% | 561,107 |
| Feb 19, 2026 | 50.84 | 51.16 | 50.50 | 50.91 | 50.80 | -0.59% | 513,422 |
| Feb 18, 2026 | 50.77 | 51.78 | 50.66 | 51.21 | 51.10 | 0.18% | 667,193 |
| Feb 17, 2026 | 51.38 | 51.49 | 50.56 | 51.12 | 51.01 | -0.35% | 793,521 |
| Feb 13, 2026 | 51.24 | 51.57 | 50.72 | 51.30 | 51.19 | -0.16% | 768,630 |
| Feb 12, 2026 | 52.58 | 53.17 | 51.17 | 51.38 | 51.27 | -0.33% | 956,198 |
| Feb 11, 2026 | 52.17 | 52.54 | 51.06 | 51.55 | 51.44 | -0.35% | 863,883 |
| Feb 10, 2026 | 52.70 | 53.17 | 51.42 | 51.73 | 51.62 | -1.52% | 1,456,256 |
| Feb 9, 2026 | 52.49 | 53.15 | 52.16 | 52.53 | 52.42 | -0.47% | 1,798,126 |
| Feb 6, 2026 | 51.50 | 52.84 | 51.43 | 52.78 | 52.67 | 3.27% | 1,843,738 |
| Feb 5, 2026 | 51.25 | 52.02 | 50.54 | 51.11 | 51.00 | -1.27% | 1,772,521 |
| Feb 4, 2026 | 48.59 | 52.77 | 47.30 | 51.77 | 51.66 | 10.01% | 2,926,192 |
| Feb 3, 2026 | 46.77 | 47.62 | 46.54 | 47.06 | 46.96 | 0.28% | 1,244,728 |
| Feb 2, 2026 | 46.17 | 46.97 | 46.04 | 46.93 | 46.83 | 1.78% | 877,342 |
| Jan 30, 2026 | 46.14 | 46.40 | 45.43 | 46.11 | 46.01 | -0.88% | 1,548,776 |
| Jan 29, 2026 | 46.55 | 46.85 | 45.65 | 46.52 | 46.42 | 0.80% | 1,467,730 |
| Jan 28, 2026 | 46.58 | 47.00 | 45.56 | 46.15 | 46.05 | -1.49% | 1,537,938 |
| Jan 27, 2026 | 47.08 | 47.29 | 46.65 | 46.85 | 46.75 | -0.47% | 558,800 |
| Jan 26, 2026 | 46.65 | 47.34 | 46.48 | 47.07 | 46.97 | 0.58% | 673,473 |
| Jan 23, 2026 | 47.27 | 47.49 | 46.41 | 46.80 | 46.70 | -1.60% | 726,162 |
| Jan 22, 2026 | 47.31 | 48.01 | 47.17 | 47.56 | 47.46 | 1.65% | 821,545 |
| Jan 21, 2026 | 46.42 | 47.04 | 45.69 | 46.79 | 46.69 | 1.17% | 953,499 |
| Jan 20, 2026 | 46.66 | 47.23 | 46.16 | 46.25 | 46.15 | -2.16% | 1,158,074 |
| Jan 16, 2026 | 47.39 | 47.47 | 46.48 | 47.27 | 47.17 | - | 1,376,526 |
| Jan 15, 2026 | 46.86 | 47.53 | 46.80 | 47.27 | 47.17 | 1.55% | 945,017 |
| Jan 14, 2026 | 46.13 | 46.66 | 45.80 | 46.55 | 46.45 | 0.84% | 1,332,176 |
| Jan 13, 2026 | 46.46 | 46.97 | 46.00 | 46.16 | 46.06 | 0.02% | 829,318 |
| Jan 12, 2026 | 45.82 | 46.30 | 45.54 | 46.15 | 46.05 | 0.33% | 883,364 |
| Jan 9, 2026 | 46.02 | 46.59 | 45.78 | 46.00 | 45.90 | 0.26% | 943,590 |
| Jan 8, 2026 | 45.95 | 46.35 | 44.91 | 45.88 | 45.78 | -0.65% | 1,479,362 |
| Jan 7, 2026 | 46.55 | 46.67 | 45.77 | 46.18 | 46.08 | -0.35% | 632,395 |
| Jan 6, 2026 | 46.15 | 47.05 | 45.31 | 46.34 | 46.24 | -0.83% | 1,137,559 |
| Jan 5, 2026 | 46.42 | 47.67 | 46.42 | 46.73 | 46.63 | -0.26% | 828,765 |
| Jan 2, 2026 | 46.51 | 47.06 | 46.20 | 46.85 | 46.75 | 0.77% | 676,140 |
| Dec 31, 2025 | 47.39 | 47.49 | 46.36 | 46.49 | 46.39 | -1.75% | 544,655 |
| Dec 30, 2025 | 47.65 | 47.86 | 47.28 | 47.32 | 47.22 | -0.94% | 684,280 |
| Dec 29, 2025 | 47.94 | 48.18 | 47.69 | 47.77 | 47.67 | -0.15% | 512,695 |
| Dec 26, 2025 | 47.84 | 48.17 | 47.61 | 47.84 | 47.74 | -0.23% | 351,180 |
| Dec 24, 2025 | 47.91 | 48.19 | 47.72 | 47.95 | 47.85 | 0.33% | 262,034 |
| Dec 23, 2025 | 48.03 | 48.24 | 47.58 | 47.79 | 47.69 | -0.79% | 449,223 |
| Dec 22, 2025 | 47.39 | 48.31 | 47.32 | 48.17 | 48.07 | 1.41% | 742,377 |
| Dec 19, 2025 | 47.05 | 47.67 | 47.05 | 47.50 | 47.40 | 0.30% | 2,019,537 |
| Dec 18, 2025 | 47.19 | 47.71 | 46.98 | 47.36 | 47.26 | 1.54% | 1,119,272 |
| Dec 17, 2025 | 47.01 | 47.68 | 46.35 | 46.64 | 46.54 | -1.10% | 1,070,514 |
| Dec 16, 2025 | 47.68 | 47.68 | 46.87 | 47.16 | 47.06 | -0.55% | 862,529 |
| Dec 15, 2025 | 47.47 | 47.57 | 47.01 | 47.42 | 47.32 | 0.59% | 1,065,058 |
| Dec 12, 2025 | 48.50 | 48.50 | 47.10 | 47.14 | 47.04 | -0.95% | 758,376 |
| Dec 11, 2025 | 47.06 | 47.89 | 46.88 | 47.59 | 47.49 | 1.56% | 657,611 |
| Dec 10, 2025 | 46.01 | 47.11 | 45.94 | 46.86 | 46.76 | 2.02% | 1,248,303 |
| Dec 9, 2025 | 46.29 | 46.65 | 45.87 | 45.93 | 45.83 | -0.97% | 604,970 |
| Dec 8, 2025 | 46.94 | 47.20 | 46.29 | 46.38 | 46.28 | -1.02% | 683,910 |
| Dec 5, 2025 | 46.86 | 47.27 | 46.44 | 46.86 | 46.76 | -0.13% | 886,695 |
| Dec 4, 2025 | 47.42 | 47.66 | 46.78 | 46.92 | 46.82 | -1.12% | 791,559 |
| Dec 3, 2025 | 47.88 | 48.22 | 47.42 | 47.45 | 47.35 | -0.77% | 688,259 |
| Dec 2, 2025 | 47.98 | 48.31 | 47.71 | 47.82 | 47.72 | 0.17% | 838,247 |
| Dec 1, 2025 | 47.17 | 48.18 | 47.15 | 47.74 | 47.64 | 0.08% | 608,114 |
| Nov 28, 2025 | 48.46 | 48.48 | 47.70 | 47.70 | 47.60 | -0.89% | 481,413 |
| Nov 26, 2025 | 47.54 | 48.70 | 47.30 | 48.13 | 48.03 | 0.23% | 1,154,077 |
| Nov 25, 2025 | 47.29 | 48.48 | 47.15 | 48.02 | 47.92 | 1.54% | 592,840 |
| Nov 24, 2025 | 46.53 | 47.41 | 46.16 | 47.29 | 47.19 | 1.44% | 1,046,886 |
| Nov 21, 2025 | 45.69 | 47.33 | 45.46 | 46.62 | 46.52 | 2.66% | 740,303 |
| Nov 20, 2025 | 45.99 | 46.82 | 45.32 | 45.41 | 45.31 | -0.09% | 589,536 |
| Nov 19, 2025 | 45.22 | 45.83 | 44.92 | 45.45 | 45.24 | 0.78% | 777,165 |
| Nov 18, 2025 | 44.69 | 45.38 | 44.36 | 45.10 | 44.89 | 0.56% | 749,514 |
| Nov 17, 2025 | 46.01 | 46.14 | 44.57 | 44.85 | 44.64 | -2.67% | 702,306 |
| Nov 14, 2025 | 46.40 | 46.48 | 45.77 | 46.08 | 45.87 | -0.67% | 683,458 |
| Nov 13, 2025 | 47.53 | 47.60 | 46.09 | 46.39 | 46.18 | -2.36% | 778,347 |
| Nov 12, 2025 | 48.30 | 49.12 | 47.43 | 47.51 | 47.29 | -1.21% | 899,613 |
| Nov 11, 2025 | 47.43 | 48.13 | 47.29 | 48.09 | 47.87 | 1.03% | 582,970 |
| Nov 10, 2025 | 47.50 | 48.14 | 47.21 | 47.60 | 47.38 | 0.29% | 430,430 |
| Nov 7, 2025 | 47.30 | 47.69 | 47.14 | 47.46 | 47.24 | -0.36% | 576,979 |
| Nov 6, 2025 | 48.06 | 48.33 | 47.29 | 47.63 | 47.41 | -1.06% | 649,383 |
| Nov 5, 2025 | 46.77 | 48.28 | 46.74 | 48.14 | 47.92 | 2.69% | 754,285 |
| Nov 4, 2025 | 46.64 | 47.02 | 46.46 | 46.88 | 46.67 | -0.34% | 685,384 |
| Nov 3, 2025 | 47.23 | 47.30 | 46.46 | 47.04 | 46.82 | -0.15% | 1,100,771 |
| Oct 31, 2025 | 46.55 | 47.76 | 46.22 | 47.11 | 46.89 | 0.81% | 862,760 |
| Oct 30, 2025 | 48.08 | 48.69 | 46.64 | 46.73 | 46.52 | -2.61% | 1,415,018 |
| Oct 29, 2025 | 47.42 | 50.03 | 46.77 | 47.98 | 47.76 | 4.24% | 2,236,905 |
| Oct 28, 2025 | 46.52 | 47.06 | 46.00 | 46.03 | 45.82 | -1.27% | 1,228,007 |
| Oct 27, 2025 | 46.85 | 47.17 | 46.51 | 46.62 | 46.41 | 0.56% | 902,508 |
| Oct 24, 2025 | 46.42 | 46.65 | 46.16 | 46.36 | 46.15 | 1.13% | 548,187 |
| Oct 23, 2025 | 46.49 | 46.83 | 45.71 | 45.84 | 45.63 | -1.33% | 1,055,167 |
| Oct 22, 2025 | 46.93 | 47.28 | 46.11 | 46.46 | 46.25 | -1.30% | 636,043 |
| Oct 21, 2025 | 46.62 | 47.29 | 46.38 | 47.07 | 46.85 | 0.90% | 440,927 |
| Oct 20, 2025 | 46.17 | 46.88 | 46.07 | 46.65 | 46.44 | 1.99% | 692,101 |
| Oct 17, 2025 | 45.86 | 46.05 | 45.51 | 45.74 | 45.53 | -0.39% | 1,440,017 |
| Oct 16, 2025 | 46.53 | 46.70 | 45.46 | 45.92 | 45.71 | -1.61% | 901,750 |
| Oct 15, 2025 | 46.74 | 47.38 | 46.09 | 46.67 | 46.46 | 0.65% | 921,699 |
| Oct 14, 2025 | 45.53 | 46.63 | 45.27 | 46.37 | 46.16 | 1.00% | 666,533 |