ZWS | Zurn Elkay Water | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Zurn Elkay Water (ZWS)

NYSE

$45.42+$0.25 (+0.55%)

Price as of Nov 13, 2026 12:43 PM EST

$7.5B
Market Cap
-1.73%
1-Year Change
Pollution & Treatment Controls
Industry

1 Month
-3.59%

Low Price$43.47

High Price$49.32
3 Months
-11.27%

Low Price$43.47

High Price$50.20
1 Year
-1.73%

Low Price$43.47

High Price$53.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	45.59	45.90	45.11	45.17	-0.59%	813,295
11/11/2026	45.64	45.70	45.07	45.44	-0.09%	686,229
11/10/2026	45.17	45.85	44.96	45.48	+0.66%	1,327,708
11/09/2026	44.20	45.78	43.92	45.18	+3.93%	1,205,317
11/06/2026	43.67	44.07	43.22	43.47	-0.87%	1,071,948
11/05/2026	44.92	45.54	43.72	43.85	-2.88%	1,630,801
11/04/2026	44.84	45.52	43.52	45.15	+2.33%	3,114,899
11/03/2026	44.88	45.13	43.96	44.12	-1.23%	3,066,967
11/02/2026	44.94	46.30	44.58	44.67	-0.29%	1,868,437
10/30/2026	44.85	45.36	44.22	44.80	+0.16%	1,443,151
10/29/2026	43.47	45.02	43.33	44.73	+2.83%	2,393,443
10/28/2026	46.16	47.40	42.89	43.50	-11.50%	2,515,226
10/27/2026	49.72	49.72	48.70	49.15	-0.34%	1,321,058
10/27/2026	$0.52 Earnings
10/26/2026	48.90	49.96	48.66	49.32	+1.59%	1,105,390
10/23/2026	48.64	48.85	48.05	48.55	-0.23%	1,029,255
10/22/2026	47.96	49.17	47.27	48.66	+0.58%	1,018,540
10/21/2026	46.82	48.50	46.82	48.38	+1.40%	765,450
10/20/2026	46.34	47.74	46.34	47.71	+1.25%	673,386
10/19/2026	46.69	47.60	46.68	47.12	+0.13%	792,760
10/16/2026	46.96	47.42	46.49	47.06	+0.49%	971,416
10/15/2026	47.16	47.29	46.53	46.83	-0.55%	937,978
10/14/2026	46.66	47.12	46.38	47.09	-0.21%	907,013
10/13/2026	47.36	47.43	46.35	47.19	+0.73%	827,227
10/12/2026	46.41	47.29	46.31	46.85	+0.60%	767,654
10/09/2026	46.43	47.78	46.17	46.57	+0.71%	729,265
10/08/2026	46.16	46.75	45.61	46.24	-0.52%	872,908
10/07/2026	47.86	47.86	46.11	46.48	-2.86%	980,082
10/06/2026	48.38	48.61	47.49	47.85	-0.29%	964,139
10/05/2026	48.14	48.56	47.20	47.99	+0.67%	1,181,972
10/02/2026	47.88	48.56	47.40	47.67	+1.00%	855,745
10/01/2026	46.31	47.35	45.83	47.20	+1.57%	760,838
09/30/2026	46.40	47.11	46.40	46.47	-0.68%	871,202
09/29/2026	46.90	46.94	46.09	46.79	+0.13%	754,313
09/28/2026	46.38	46.82	46.11	46.73	+0.17%	774,185
09/25/2026	46.51	47.16	46.47	46.65	+0.11%	570,363
09/24/2026	46.49	46.65	46.07	46.60	-0.38%	677,424
09/23/2026	46.55	47.00	46.31	46.78	-0.28%	593,617
09/22/2026	46.85	47.06	46.55	46.91	+1.54%	1,046,752
09/21/2026	46.21	46.28	45.75	46.20	+0.28%	626,819
09/18/2026	45.78	46.13	45.43	46.07	+0.74%	3,080,977
09/17/2026	46.61	46.91	45.48	45.73	-0.35%	769,473
09/16/2026	46.40	46.73	45.67	45.89	-0.63%	800,166
09/15/2026	46.20	46.24	45.62	46.18	+0.20%	669,112
09/14/2026	45.66	46.79	45.44	46.09	-0.19%	961,546
09/11/2026	46.32	46.32	45.79	46.18	+1.45%	812,198
09/10/2026	46.18	46.30	45.40	45.52	-2.38%	780,340
09/09/2026	47.51	47.60	46.52	46.63	-1.48%	685,649
09/08/2026	48.18	48.18	47.06	47.33	-0.59%	1,234,560
09/04/2026	47.45	47.96	47.37	47.61	-0.02%	570,531
09/03/2026	47.39	47.80	47.06	47.62	+1.54%	735,712
09/02/2026	46.79	47.30	46.39	46.90	+0.56%	823,275
09/01/2026	47.33	47.57	46.51	46.64	-2.43%	929,119
08/31/2026	47.88	48.05	47.48	47.80	-0.52%	1,063,108
08/28/2026	48.75	48.75	47.76	48.05	-1.03%	656,498
08/27/2026	48.97	49.50	48.05	48.55	-1.36%	668,417
08/26/2026	48.90	49.38	48.79	49.22	+0.82%	748,425
08/25/2026	49.31	49.35	48.39	48.82	-0.08%	842,380
08/24/2026	49.51	49.54	48.67	48.86	-0.31%	878,809
08/21/2026	49.23	49.24	48.59	49.01	+0.39%	623,995
08/20/2026	48.94	49.39	48.59	48.82	-1.33%	468,576
08/20/2026	$0.11 Dividend
08/19/2026	49.56	50.06	49.31	49.48	+0.77%	667,262
08/18/2026	49.99	50.26	49.00	49.10	-2.19%	628,505
08/17/2026	50.61	50.82	50.13	50.20	-1.29%	656,347
08/14/2026	50.28	50.89	49.69	50.86	+0.47%	583,761
08/13/2026	51.43	51.74	50.35	50.62	-0.57%	807,932
08/12/2026	51.97	52.23	50.83	50.91	-1.54%	683,782
08/11/2026	51.53	52.04	51.38	51.71	+1.49%	809,932
08/10/2026	50.91	51.38	50.59	50.95	-0.70%	685,545
08/07/2026	51.45	51.79	51.10	51.31	-0.81%	723,419
08/06/2026	52.60	53.05	51.58	51.73	-1.74%	859,122
08/05/2026	53.06	53.36	52.61	52.64	-0.79%	758,869
08/04/2026	51.79	53.07	51.16	53.06	+3.87%	910,609
08/03/2026	50.72	51.61	50.72	51.09	+1.37%	980,770
07/31/2026	50.37	51.05	49.83	50.40	+0.78%	1,129,329
07/30/2026	52.72	52.88	49.00	50.01	-2.77%	1,752,774
07/29/2026	54.31	54.88	50.63	51.44	+4.54%	2,204,123
07/28/2026	49.12	49.74	48.55	49.20	+1.11%	1,241,874
07/28/2026	$0.50 Earnings
07/27/2026	48.76	48.99	48.01	48.66	+0.81%	809,892
07/24/2026	48.25	48.55	48.00	48.27	+0.27%	1,024,341
07/23/2026	46.91	48.19	46.84	48.14	+1.62%	1,117,008
07/22/2026	47.01	47.70	46.95	47.37	+0.44%	895,103
07/21/2026	48.13	48.13	47.13	47.17	-1.11%	861,812
07/20/2026	48.57	48.66	47.43	47.69	+0.15%	1,346,419
07/17/2026	47.70	48.52	47.45	47.62	-1.34%	1,351,746
07/16/2026	47.21	48.64	47.07	48.27	+1.57%	816,999
07/15/2026	47.27	47.58	46.74	47.52	+0.25%	874,818
07/14/2026	47.53	48.10	46.94	47.40	+1.24%	756,324
07/13/2026	47.10	47.65	46.62	46.83	-0.89%	899,238
07/10/2026	46.57	47.78	46.57	47.24	+1.24%	730,871
07/09/2026	47.09	47.28	46.58	46.67	-0.06%	684,172
07/08/2026	46.77	46.98	46.38	46.70	-1.39%	836,040
07/07/2026	48.80	48.80	46.90	47.35	-3.44%	1,076,370
07/06/2026	49.05	49.53	48.89	49.04	-0.02%	730,211
07/02/2026	48.90	49.22	48.37	49.05	+0.31%	1,143,548
07/01/2026	50.20	50.33	48.86	48.90	-3.01%	861,205
06/30/2026	50.81	51.18	50.27	50.42	+1.22%	1,239,094
06/29/2026	50.81	50.81	49.50	49.81	-1.87%	1,129,952