Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
50.87
-0.42 (-0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
51.00
+0.13 (0.26%)
After-hours: Jun 26, 2026, 7:47 PM EDT
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.37 | 51.39 | 50.39 | 50.87 | 50.87 | -0.82% | 4,261,585 |
| Jun 25, 2026 | 50.73 | 52.11 | 50.35 | 51.29 | 51.29 | 2.17% | 1,096,292 |
| Jun 24, 2026 | 48.46 | 50.28 | 48.46 | 50.20 | 50.20 | 4.02% | 1,164,875 |
| Jun 23, 2026 | 49.23 | 49.41 | 48.25 | 48.26 | 48.26 | -2.78% | 808,424 |
| Jun 22, 2026 | 49.93 | 50.27 | 49.50 | 49.64 | 49.64 | -0.68% | 821,967 |
| Jun 18, 2026 | 48.84 | 50.40 | 48.81 | 49.98 | 49.98 | 3.33% | 1,701,971 |
| Jun 17, 2026 | 49.38 | 50.11 | 48.26 | 48.37 | 48.37 | -2.42% | 813,225 |
| Jun 16, 2026 | 49.21 | 49.97 | 48.50 | 49.57 | 49.57 | 1.52% | 751,802 |
| Jun 15, 2026 | 49.23 | 50.00 | 48.74 | 48.83 | 48.83 | 0.91% | 672,984 |
| Jun 12, 2026 | 48.67 | 48.82 | 48.12 | 48.39 | 48.39 | 0.54% | 552,764 |
| Jun 11, 2026 | 47.79 | 48.17 | 46.61 | 48.13 | 48.13 | 2.14% | 795,698 |
| Jun 10, 2026 | 48.42 | 48.63 | 46.92 | 47.12 | 47.12 | -2.48% | 711,786 |
| Jun 9, 2026 | 48.07 | 48.76 | 47.58 | 48.32 | 48.32 | 2.33% | 672,746 |
| Jun 8, 2026 | 47.56 | 47.88 | 47.19 | 47.22 | 47.22 | -0.32% | 619,160 |
| Jun 5, 2026 | 47.15 | 47.67 | 46.97 | 47.37 | 47.37 | -0.17% | 559,712 |
| Jun 4, 2026 | 47.99 | 48.04 | 47.22 | 47.45 | 47.45 | 0.04% | 699,933 |
| Jun 3, 2026 | 47.49 | 47.88 | 46.85 | 47.43 | 47.43 | -0.04% | 938,063 |
| Jun 2, 2026 | 46.85 | 47.66 | 46.68 | 47.45 | 47.45 | 1.56% | 692,343 |
| Jun 1, 2026 | 46.51 | 46.79 | 45.79 | 46.72 | 46.72 | -0.60% | 939,403 |
| May 29, 2026 | 47.15 | 47.77 | 46.95 | 47.00 | 47.00 | -0.02% | 1,198,072 |
| May 28, 2026 | 47.61 | 47.77 | 45.79 | 47.01 | 47.01 | -3.67% | 1,631,136 |
| May 27, 2026 | 49.04 | 49.19 | 48.57 | 48.80 | 48.80 | -0.06% | 607,688 |
| May 26, 2026 | 48.33 | 48.95 | 48.05 | 48.83 | 48.83 | 1.73% | 702,120 |
| May 22, 2026 | 47.82 | 48.15 | 47.13 | 48.00 | 48.00 | 0.88% | 872,208 |
| May 21, 2026 | 47.39 | 47.80 | 46.64 | 47.58 | 47.58 | -0.50% | 730,772 |
| May 20, 2026 | 46.55 | 47.91 | 46.09 | 47.82 | 47.82 | 3.37% | 1,282,069 |
| May 19, 2026 | 47.54 | 47.73 | 46.35 | 46.37 | 46.26 | -3.44% | 724,137 |
| May 18, 2026 | 48.10 | 48.69 | 47.58 | 48.02 | 47.91 | -0.08% | 717,162 |
| May 15, 2026 | 49.39 | 49.78 | 47.99 | 48.06 | 47.95 | -3.24% | 830,614 |
| May 14, 2026 | 49.33 | 49.70 | 48.89 | 49.67 | 49.55 | 1.72% | 588,903 |
| May 13, 2026 | 49.49 | 49.79 | 48.77 | 48.83 | 48.71 | -1.89% | 669,559 |
| May 12, 2026 | 51.00 | 51.00 | 49.07 | 49.77 | 49.65 | -2.45% | 742,325 |
| May 11, 2026 | 51.22 | 51.45 | 50.70 | 51.02 | 50.90 | -0.33% | 943,206 |
| May 8, 2026 | 51.26 | 51.59 | 50.71 | 51.19 | 51.07 | 0.27% | 966,170 |
| May 7, 2026 | 51.60 | 51.89 | 50.97 | 51.05 | 50.93 | -0.20% | 868,919 |
| May 6, 2026 | 51.43 | 51.75 | 50.86 | 51.15 | 51.03 | 0.89% | 765,109 |
| May 5, 2026 | 50.83 | 51.01 | 50.31 | 50.70 | 50.58 | 0.80% | 770,648 |
| May 4, 2026 | 51.12 | 51.26 | 50.08 | 50.30 | 50.18 | -1.91% | 912,801 |
| May 1, 2026 | 52.14 | 52.29 | 51.08 | 51.28 | 51.16 | -1.31% | 942,934 |
| Apr 30, 2026 | 51.17 | 52.34 | 50.99 | 51.96 | 51.84 | 2.12% | 1,156,841 |
| Apr 29, 2026 | 52.13 | 52.27 | 50.75 | 50.88 | 50.76 | -2.40% | 1,072,897 |
| Apr 28, 2026 | 52.91 | 52.91 | 51.67 | 52.13 | 52.01 | -1.27% | 829,627 |
| Apr 27, 2026 | 53.04 | 53.76 | 52.19 | 52.80 | 52.67 | 0.63% | 1,368,952 |
| Apr 24, 2026 | 52.52 | 53.20 | 52.10 | 52.47 | 52.35 | -0.55% | 3,439,112 |
| Apr 23, 2026 | 53.11 | 53.70 | 51.84 | 52.76 | 52.63 | 0.53% | 1,530,778 |
| Apr 22, 2026 | 50.05 | 52.53 | 48.39 | 52.48 | 52.36 | 9.47% | 2,583,354 |
| Apr 21, 2026 | 47.82 | 48.56 | 47.31 | 47.94 | 47.83 | 0.33% | 1,905,807 |
| Apr 20, 2026 | 47.24 | 47.83 | 47.16 | 47.78 | 47.67 | 0.06% | 1,229,584 |
| Apr 17, 2026 | 47.25 | 48.85 | 47.22 | 47.75 | 47.64 | 2.67% | 3,434,960 |
| Apr 16, 2026 | 47.35 | 48.07 | 46.35 | 46.51 | 46.40 | -1.86% | 1,288,492 |
| Apr 15, 2026 | 48.97 | 49.14 | 47.14 | 47.39 | 47.28 | -3.97% | 936,358 |
| Apr 14, 2026 | 49.44 | 49.88 | 48.83 | 49.35 | 49.23 | -0.52% | 1,018,985 |
| Apr 13, 2026 | 47.78 | 49.65 | 47.58 | 49.61 | 49.49 | 3.92% | 1,526,128 |
| Apr 10, 2026 | 48.23 | 48.23 | 47.66 | 47.74 | 47.63 | -0.77% | 609,044 |
| Apr 9, 2026 | 47.44 | 48.48 | 47.41 | 48.11 | 48.00 | 1.05% | 762,196 |
| Apr 8, 2026 | 47.23 | 47.95 | 47.03 | 47.61 | 47.50 | 4.87% | 1,009,239 |
| Apr 7, 2026 | 45.01 | 45.60 | 44.82 | 45.40 | 45.29 | 0.44% | 583,336 |
| Apr 6, 2026 | 44.87 | 45.25 | 44.54 | 45.20 | 45.09 | 0.40% | 516,034 |
| Apr 2, 2026 | 44.31 | 45.47 | 44.01 | 45.02 | 44.91 | -0.18% | 728,226 |
| Apr 1, 2026 | 45.04 | 45.68 | 44.75 | 45.10 | 44.99 | 0.58% | 775,560 |
| Mar 31, 2026 | 44.30 | 45.45 | 43.58 | 44.84 | 44.73 | 2.61% | 1,015,206 |
| Mar 30, 2026 | 44.96 | 44.96 | 43.69 | 43.70 | 43.60 | -1.51% | 859,102 |
| Mar 27, 2026 | 44.61 | 45.18 | 44.23 | 44.37 | 44.26 | -0.98% | 677,207 |
| Mar 26, 2026 | 45.60 | 46.09 | 44.70 | 44.81 | 44.70 | -3.03% | 689,614 |
| Mar 25, 2026 | 45.92 | 46.24 | 45.42 | 46.21 | 46.10 | 1.63% | 617,199 |
| Mar 24, 2026 | 45.01 | 45.81 | 44.61 | 45.47 | 45.36 | 0.69% | 825,431 |
| Mar 23, 2026 | 45.00 | 45.96 | 44.47 | 45.16 | 45.05 | 3.13% | 1,209,922 |
| Mar 20, 2026 | 44.24 | 44.33 | 43.06 | 43.79 | 43.69 | -0.57% | 3,256,004 |
| Mar 19, 2026 | 43.67 | 44.62 | 43.40 | 44.04 | 43.94 | -0.68% | 1,077,930 |
| Mar 18, 2026 | 45.05 | 45.12 | 44.23 | 44.34 | 44.23 | -1.97% | 1,161,994 |
| Mar 17, 2026 | 45.52 | 45.92 | 44.52 | 45.23 | 45.12 | 0.09% | 861,750 |
| Mar 16, 2026 | 46.27 | 46.32 | 45.03 | 45.19 | 45.08 | -1.18% | 916,865 |
| Mar 13, 2026 | 46.19 | 46.54 | 45.06 | 45.73 | 45.62 | -0.28% | 907,442 |
| Mar 12, 2026 | 46.07 | 46.76 | 45.70 | 45.86 | 45.75 | -2.45% | 729,871 |
| Mar 11, 2026 | 47.18 | 47.45 | 46.61 | 47.01 | 46.90 | -0.57% | 703,061 |
| Mar 10, 2026 | 46.86 | 48.10 | 46.55 | 47.28 | 47.17 | -0.02% | 782,943 |
| Mar 9, 2026 | 46.38 | 47.38 | 45.28 | 47.29 | 47.18 | -0.21% | 904,574 |
| Mar 6, 2026 | 47.49 | 47.84 | 46.85 | 47.39 | 47.28 | -2.17% | 828,293 |
| Mar 5, 2026 | 49.74 | 50.08 | 47.67 | 48.44 | 48.33 | -3.76% | 863,161 |
| Mar 4, 2026 | 50.64 | 50.72 | 50.13 | 50.33 | 50.21 | 0.10% | 841,386 |
| Mar 3, 2026 | 49.78 | 50.61 | 48.97 | 50.28 | 50.16 | -1.33% | 899,430 |
| Mar 2, 2026 | 50.19 | 51.18 | 49.55 | 50.96 | 50.84 | -0.04% | 640,848 |
| Feb 27, 2026 | 50.41 | 50.99 | 49.85 | 50.98 | 50.86 | 0.04% | 939,833 |
| Feb 26, 2026 | 50.81 | 51.06 | 49.87 | 50.96 | 50.84 | 0.65% | 709,724 |
| Feb 25, 2026 | 50.53 | 51.00 | 49.80 | 50.63 | 50.51 | 0.04% | 680,164 |
| Feb 24, 2026 | 50.25 | 51.14 | 50.14 | 50.61 | 50.49 | 1.36% | 783,667 |
| Feb 23, 2026 | 50.74 | 50.74 | 49.35 | 49.93 | 49.81 | -1.81% | 503,066 |
| Feb 20, 2026 | 50.73 | 51.40 | 50.21 | 50.85 | 50.73 | 0.10% | 561,109 |
| Feb 19, 2026 | 50.84 | 51.16 | 50.50 | 50.91 | 50.68 | -0.59% | 513,422 |
| Feb 18, 2026 | 50.77 | 51.78 | 50.66 | 51.21 | 50.98 | 0.18% | 667,193 |
| Feb 17, 2026 | 51.38 | 51.49 | 50.56 | 51.12 | 50.89 | -0.35% | 793,521 |
| Feb 13, 2026 | 51.24 | 51.57 | 50.72 | 51.30 | 51.07 | -0.16% | 768,630 |
| Feb 12, 2026 | 52.58 | 53.17 | 51.17 | 51.38 | 51.15 | -0.33% | 956,198 |
| Feb 11, 2026 | 52.17 | 52.54 | 51.06 | 51.55 | 51.32 | -0.35% | 863,883 |
| Feb 10, 2026 | 52.70 | 53.17 | 51.42 | 51.73 | 51.50 | -1.52% | 1,456,256 |
| Feb 9, 2026 | 52.49 | 53.15 | 52.16 | 52.53 | 52.29 | -0.47% | 1,798,126 |
| Feb 6, 2026 | 51.50 | 52.84 | 51.43 | 52.78 | 52.54 | 3.27% | 1,843,738 |
| Feb 5, 2026 | 51.25 | 52.02 | 50.54 | 51.11 | 50.88 | -1.27% | 1,772,521 |
| Feb 4, 2026 | 48.59 | 52.77 | 47.30 | 51.77 | 51.54 | 10.01% | 2,926,192 |
| Feb 3, 2026 | 46.77 | 47.62 | 46.54 | 47.06 | 46.85 | 0.28% | 1,244,728 |