Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
52.13
-0.67 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
52.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.91 | 52.91 | 51.67 | 52.13 | 52.13 | -1.27% | 829,627 |
| Apr 27, 2026 | 53.04 | 53.76 | 52.19 | 52.80 | 52.80 | 0.63% | 1,314,439 |
| Apr 24, 2026 | 52.52 | 53.20 | 52.10 | 52.47 | 52.47 | -0.55% | 3,390,712 |
| Apr 23, 2026 | 53.11 | 53.70 | 51.84 | 52.76 | 52.76 | 0.53% | 1,506,814 |
| Apr 22, 2026 | 50.05 | 52.53 | 48.39 | 52.48 | 52.48 | 9.47% | 2,492,236 |
| Apr 21, 2026 | 47.82 | 48.56 | 47.31 | 47.94 | 47.94 | 0.33% | 1,904,987 |
| Apr 20, 2026 | 47.24 | 47.83 | 47.16 | 47.78 | 47.78 | 0.06% | 1,183,810 |
| Apr 17, 2026 | 47.25 | 48.85 | 47.22 | 47.75 | 47.75 | 2.67% | 3,434,929 |
| Apr 16, 2026 | 47.35 | 48.07 | 46.35 | 46.51 | 46.51 | -1.86% | 1,288,460 |
| Apr 15, 2026 | 48.97 | 49.14 | 47.14 | 47.39 | 47.39 | -3.97% | 936,358 |
| Apr 14, 2026 | 49.44 | 49.88 | 48.83 | 49.35 | 49.35 | -0.52% | 921,594 |
| Apr 13, 2026 | 47.78 | 49.65 | 47.58 | 49.61 | 49.61 | 3.92% | 1,441,127 |
| Apr 10, 2026 | 48.23 | 48.23 | 47.66 | 47.74 | 47.74 | -0.77% | 609,043 |
| Apr 9, 2026 | 47.44 | 48.48 | 47.41 | 48.11 | 48.11 | 1.05% | 762,196 |
| Apr 8, 2026 | 47.23 | 47.95 | 47.03 | 47.61 | 47.61 | 4.87% | 994,795 |
| Apr 7, 2026 | 45.01 | 45.60 | 44.82 | 45.40 | 45.40 | 0.44% | 583,056 |
| Apr 6, 2026 | 44.87 | 45.25 | 44.54 | 45.20 | 45.20 | 0.40% | 514,410 |
| Apr 2, 2026 | 44.31 | 45.47 | 44.01 | 45.02 | 45.02 | -0.18% | 728,226 |
| Apr 1, 2026 | 45.04 | 45.68 | 44.75 | 45.10 | 45.10 | 0.58% | 775,560 |
| Mar 31, 2026 | 44.30 | 45.45 | 43.58 | 44.84 | 44.84 | 2.61% | 1,002,572 |
| Mar 30, 2026 | 44.96 | 44.96 | 43.69 | 43.70 | 43.70 | -1.51% | 849,026 |
| Mar 27, 2026 | 44.61 | 45.18 | 44.23 | 44.37 | 44.37 | -0.98% | 647,725 |
| Mar 26, 2026 | 45.60 | 46.09 | 44.70 | 44.81 | 44.81 | -3.03% | 681,971 |
| Mar 25, 2026 | 45.92 | 46.24 | 45.42 | 46.21 | 46.21 | 1.63% | 609,103 |
| Mar 24, 2026 | 45.01 | 45.81 | 44.61 | 45.47 | 45.47 | 0.69% | 820,501 |
| Mar 23, 2026 | 45.00 | 45.96 | 44.47 | 45.16 | 45.16 | 3.13% | 1,209,308 |
| Mar 20, 2026 | 44.24 | 44.33 | 43.06 | 43.79 | 43.79 | -0.57% | 3,177,186 |
| Mar 19, 2026 | 43.67 | 44.62 | 43.40 | 44.04 | 44.04 | -0.68% | 1,072,321 |
| Mar 18, 2026 | 45.05 | 45.12 | 44.23 | 44.34 | 44.34 | -1.97% | 1,161,971 |
| Mar 17, 2026 | 45.52 | 45.92 | 44.52 | 45.23 | 45.23 | 0.09% | 861,750 |
| Mar 16, 2026 | 46.27 | 46.32 | 45.03 | 45.19 | 45.19 | -1.18% | 916,863 |
| Mar 13, 2026 | 46.19 | 46.54 | 45.06 | 45.73 | 45.73 | -0.28% | 907,442 |
| Mar 12, 2026 | 46.07 | 46.76 | 45.70 | 45.86 | 45.86 | -2.45% | 729,871 |
| Mar 11, 2026 | 47.18 | 47.45 | 46.61 | 47.01 | 47.01 | -0.57% | 701,681 |
| Mar 10, 2026 | 46.86 | 48.10 | 46.55 | 47.28 | 47.28 | -0.02% | 782,336 |
| Mar 9, 2026 | 46.38 | 47.38 | 45.28 | 47.29 | 47.29 | -0.21% | 904,574 |
| 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 |