11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Zurn Elkay Water Solutions Corporation (ZWS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.67

+0.06

(+0.19%)

As of 10:20AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	31.36	32.00	31.49	31.67	31.67	148,335
18 Apr 2024	31.45	31.87	31.27	31.61	31.61	969,300
17 Apr 2024	31.80	31.80	31.02	31.28	31.28	823,500
16 Apr 2024	31.49	31.95	31.05	31.72	31.72	782,100
15 Apr 2024	32.18	32.36	31.35	31.66	31.66	855,700
12 Apr 2024	32.28	32.58	31.67	31.91	31.91	813,600
11 Apr 2024	31.79	32.45	31.76	32.20	32.20	670,400
10 Apr 2024	31.35	32.07	31.14	31.76	31.76	779,600
09 Apr 2024	32.04	32.59	31.65	32.52	32.52	789,500
08 Apr 2024	32.30	32.46	31.97	31.99	31.99	650,600
05 Apr 2024	32.09	32.52	32.09	32.16	32.16	642,400
04 Apr 2024	32.86	32.88	31.97	32.08	32.08	403,800
03 Apr 2024	32.07	32.90	31.95	32.38	32.38	545,500
02 Apr 2024	32.56	32.67	30.80	32.20	32.20	646,600
01 Apr 2024	34.28	34.58	33.01	33.12	33.12	1,188,400
28 Mar 2024	33.15	33.71	33.12	33.47	33.47	1,110,100
27 Mar 2024	32.53	32.78	32.33	32.76	32.76	662,600
26 Mar 2024	32.33	32.60	32.21	32.31	32.31	559,500
25 Mar 2024	32.45	32.75	32.28	32.32	32.32	575,700
22 Mar 2024	32.91	33.05	32.53	32.57	32.57	1,071,100
21 Mar 2024	32.72	33.18	32.54	32.89	32.89	791,900
20 Mar 2024	32.05	32.72	31.97	32.58	32.58	677,800
19 Mar 2024	31.22	32.14	31.22	32.13	32.13	738,000
18 Mar 2024	31.53	31.69	31.11	31.13	31.13	442,000
15 Mar 2024	31.09	31.74	30.96	31.52	31.52	1,231,100
14 Mar 2024	31.49	31.67	31.11	31.36	31.36	678,700
13 Mar 2024	31.70	31.85	31.35	31.66	31.66	643,600
12 Mar 2024	31.82	31.82	31.44	31.77	31.77	725,700
11 Mar 2024	31.86	31.94	31.45	31.53	31.53	855,800
08 Mar 2024	32.35	32.53	31.84	31.97	31.97	841,400
07 Mar 2024	31.57	32.14	31.55	32.03	32.03	643,000
06 Mar 2024	31.60	31.76	31.18	31.40	31.40	740,700
05 Mar 2024	31.95	32.10	31.27	31.35	31.35	521,600
04 Mar 2024	32.04	32.51	32.03	32.06	32.06	681,100
01 Mar 2024	31.71	32.15	31.65	32.07	32.07	536,300
29 Feb 2024	31.51	31.82	31.28	31.75	31.75	754,200
28 Feb 2024	31.31	31.79	31.22	31.28	31.28	705,900
27 Feb 2024	31.58	31.80	31.44	31.56	31.56	651,400
26 Feb 2024	31.45	31.63	31.18	31.31	31.31	686,100
23 Feb 2024	31.50	31.79	31.50	31.56	31.56	676,700
22 Feb 2024	31.21	31.39	31.06	31.36	31.36	719,500
21 Feb 2024	31.17	31.43	30.73	31.09	31.09	790,700
20 Feb 2024	30.73	31.44	30.41	31.35	31.35	803,100
16 Feb 2024	31.75	31.75	30.97	30.97	30.97	1,098,600
16 Feb 2024	0.08 Dividend
15 Feb 2024	31.80	32.24	31.75	32.07	31.99	1,479,700
14 Feb 2024	31.36	31.83	31.17	31.70	31.62	921,800
13 Feb 2024	31.23	31.55	30.72	30.95	30.87	1,483,100
12 Feb 2024	32.21	32.40	31.80	32.33	32.25	1,513,400
09 Feb 2024	32.66	32.86	32.14	32.21	32.13	1,489,400
08 Feb 2024	33.48	33.57	32.65	33.25	33.17	1,606,300
07 Feb 2024	32.75	33.95	32.71	33.20	33.12	3,490,600
06 Feb 2024	30.99	31.97	30.93	31.87	31.79	3,547,900
05 Feb 2024	30.58	31.62	30.51	31.19	31.11	2,445,700
02 Feb 2024	29.95	30.92	29.91	30.86	30.78	1,065,100
01 Feb 2024	29.98	30.52	29.70	30.26	30.18	969,800
31 Jan 2024	30.41	30.46	29.57	29.65	29.58	1,137,700
30 Jan 2024	30.21	30.48	30.15	30.45	30.37	799,700
29 Jan 2024	29.61	30.47	29.46	30.42	30.34	1,115,000
26 Jan 2024	29.95	30.07	29.48	29.68	29.61	1,026,500
25 Jan 2024	29.02	29.82	28.96	29.81	29.74	1,190,000
24 Jan 2024	29.43	29.43	28.53	28.60	28.53	1,134,200
23 Jan 2024	29.55	29.64	28.94	29.17	29.10	903,800
22 Jan 2024	29.15	29.57	29.03	29.42	29.35	860,400
19 Jan 2024	28.56	28.98	28.25	28.89	28.82	1,625,300
18 Jan 2024	28.36	28.52	28.08	28.50	28.43	628,600
17 Jan 2024	28.00	28.29	27.90	28.15	28.08	738,900
16 Jan 2024	28.16	28.36	28.02	28.31	28.24	865,200
12 Jan 2024	28.31	28.42	27.97	28.15	28.08	674,100
11 Jan 2024	28.07	28.10	27.60	28.00	27.93	709,900
10 Jan 2024	27.96	28.21	27.90	28.13	28.06	803,400
09 Jan 2024	27.71	28.07	27.55	28.04	27.97	725,600
08 Jan 2024	27.91	28.06	27.75	28.05	27.98	973,900
05 Jan 2024	28.10	28.46	27.92	27.93	27.86	947,500
04 Jan 2024	28.19	28.66	28.15	28.32	28.25	956,400
03 Jan 2024	28.95	29.07	28.18	28.18	28.11	960,100
02 Jan 2024	29.20	29.50	28.93	29.11	29.04	877,500
29 Dec 2023	29.62	29.81	29.30	29.41	29.34	754,000
28 Dec 2023	29.78	29.87	29.63	29.67	29.60	924,500
27 Dec 2023	30.16	30.20	29.85	29.93	29.86	987,000
26 Dec 2023	30.09	30.34	29.95	30.16	30.08	573,500
22 Dec 2023	29.79	30.08	29.72	29.94	29.87	1,023,400
21 Dec 2023	29.91	29.91	29.43	29.65	29.58	671,300
20 Dec 2023	29.88	30.37	29.59	29.63	29.56	1,253,300
19 Dec 2023	29.23	29.89	29.05	29.77	29.70	1,260,900
18 Dec 2023	29.37	29.70	29.07	29.63	29.56	1,210,000
15 Dec 2023	29.66	29.96	29.16	29.35	29.28	2,160,300
14 Dec 2023	29.91	30.04	29.16	29.61	29.54	2,380,100
13 Dec 2023	28.67	29.62	28.45	29.32	29.25	1,466,900
12 Dec 2023	29.60	29.60	29.18	29.23	29.16	907,900
11 Dec 2023	29.35	29.75	29.29	29.61	29.54	835,900
08 Dec 2023	29.44	29.81	29.30	29.39	29.32	729,700
07 Dec 2023	29.22	29.54	29.08	29.48	29.41	676,600
06 Dec 2023	29.44	29.78	29.19	29.21	29.14	951,300
05 Dec 2023	29.77	29.96	29.25	29.30	29.23	927,400
04 Dec 2023	29.75	29.95	29.63	29.91	29.84	1,013,300
01 Dec 2023	29.46	30.04	29.41	29.87	29.80	1,929,400
30 Nov 2023	29.55	29.74	29.30	29.44	29.37	1,657,800
29 Nov 2023	29.85	30.00	29.56	29.56	29.49	2,387,800
28 Nov 2023	29.91	29.91	29.48	29.56	29.49	1,155,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,863.81-13.24(-0.17%)

FTSE 25019,349.73-100.94(-0.52%)

AIM743.82-1.47(-0.20%)

GBP/EUR1.1668-0.0015(-0.13%)

GBP/USD1.2449+0.0010(+0.08%)

Bitcoin GBP51,916.42+828.82(+1.62%)

11 beautiful homes with glorious garden rooms

Zurn Elkay Water Solutions Corporation (ZWS)

FTSE 100
7,863.81
-13.24(-0.17%)

FTSE 250
19,349.73
-100.94(-0.52%)

AIM
743.82
-1.47(-0.20%)

GBP/EUR
1.1668
-0.0015(-0.13%)

GBP/USD
1.2449
+0.0010(+0.08%)

Bitcoin GBP
51,916.42
+828.82(+1.62%)