|
|
Closing price on 2/13/2026
|
|
| Open |
91.90 |
| High |
93.20 |
| Low |
91.50 |
| Volume |
7,074,100 |
| Split-adjusted Price |
92.80 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.10 / -0.11%
|
91.90
|
93.20
|
91.50
|
92.80
|
92.66
|
92.80
|
7,074,100
|
|
|
2/12/2026
|
+1.00 / +1.09%
|
92.50
|
93.90
|
91.10
|
92.90
|
92.81
|
92.90
|
9,028,700
|
|
|
2/11/2026
|
+2.60 / +2.91%
|
89.50
|
91.90
|
89.30
|
91.90
|
90.96
|
91.90
|
11,016,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
89.70
|
89.70
|
87.80
|
89.30
|
88.74
|
89.30
|
8,651,900
|
|
|
2/9/2026
|
+0.90 / +1.02%
|
89.00
|
90.00
|
88.50
|
89.30
|
89.21
|
89.30
|
7,409,200
|
|
|
2/6/2026
|
-1.80 / -2.00%
|
89.70
|
89.90
|
86.00
|
88.40
|
88.35
|
88.40
|
16,298,000
|
|
|
2/5/2026
|
-1.60 / -1.74%
|
91.70
|
91.80
|
90.20
|
90.20
|
90.97
|
90.20
|
10,715,400
|
|
|
2/4/2026
|
+0.30 / +0.33%
|
91.50
|
91.90
|
90.60
|
91.80
|
91.19
|
91.80
|
9,556,700
|
|
|
2/3/2026
|
-2.20 / -2.35%
|
94.40
|
94.40
|
91.50
|
91.50
|
92.47
|
91.50
|
12,279,304
|
|
|
2/2/2026
|
+0.80 / +0.86%
|
93.10
|
93.90
|
90.50
|
93.70
|
92.51
|
93.70
|
17,924,200
|
|
|
1/30/2026
|
+3.40 / +3.80%
|
90.00
|
93.40
|
89.80
|
92.90
|
92.01
|
92.90
|
21,929,907
|
|
|
1/29/2026
|
+4.00 / +4.68%
|
85.70
|
89.50
|
85.30
|
89.50
|
87.75
|
89.50
|
16,040,000
|
|
|
1/28/2026
|
+0.50 / +0.59%
|
84.90
|
85.80
|
84.30
|
85.50
|
85.06
|
85.50
|
7,367,000
|
|
|
1/27/2026
|
+0.90 / +1.07%
|
84.20
|
85.80
|
84.00
|
85.00
|
84.96
|
85.00
|
6,570,700
|
|
|
1/26/2026
|
-1.70 / -1.98%
|
85.80
|
85.90
|
83.90
|
84.10
|
84.46
|
84.10
|
7,095,604
|
|
|
1/23/2026
|
-0.70 / -0.81%
|
86.60
|
87.70
|
85.80
|
85.80
|
86.71
|
85.80
|
7,461,800
|
|
|
1/22/2026
|
+1.10 / +1.29%
|
85.00
|
86.60
|
85.00
|
86.50
|
85.78
|
86.50
|
5,556,600
|
|
|
1/21/2026
|
-0.60 / -0.70%
|
85.90
|
85.90
|
84.40
|
85.40
|
85.05
|
85.40
|
6,510,100
|
|
|
1/20/2026
|
-0.70 / -0.81%
|
86.70
|
88.30
|
86.00
|
86.00
|
87.03
|
86.00
|
8,942,410
|
|
|
1/19/2026
|
-0.30 / -0.34%
|
87.40
|
87.40
|
85.50
|
86.70
|
86.12
|
86.70
|
3,318,507
|
|
|
1/16/2026
|
+3.00 / +3.57%
|
83.80
|
87.40
|
83.80
|
87.00
|
85.91
|
87.00
|
9,091,500
|
|
|
1/15/2026
|
-2.00 / -2.33%
|
85.00
|
86.90
|
84.00
|
84.00
|
84.89
|
84.00
|
7,891,300
|
|
|
1/14/2026
|
-1.10 / -1.26%
|
87.10
|
87.30
|
85.10
|
86.00
|
86.17
|
86.00
|
8,117,405
|
|
|
1/13/2026
|
-0.40 / -0.46%
|
87.50
|
88.70
|
86.20
|
87.10
|
87.29
|
87.10
|
6,773,100
|
|
|
1/12/2026
|
+1.50 / +1.74%
|
86.00
|
87.50
|
85.00
|
87.50
|
86.05
|
87.50
|
9,869,511
|
|
|
1/9/2026
|
-1.50 / -1.71%
|
86.40
|
87.50
|
85.60
|
86.00
|
86.32
|
86.00
|
6,564,200
|
|
|
1/8/2026
|
-2.30 / -2.56%
|
89.80
|
89.80
|
86.20
|
87.50
|
87.51
|
87.50
|
12,143,260
|
|
|
1/7/2026
|
+1.00 / +1.13%
|
89.00
|
89.90
|
88.30
|
89.80
|
89.03
|
89.80
|
11,734,000
|
|
|
1/6/2026
|
+1.40 / +1.60%
|
86.80
|
89.30
|
86.80
|
88.80
|
87.92
|
88.80
|
6,390,700
|
|
|
1/5/2026
|
-1.00 / -1.13%
|
87.90
|
88.20
|
85.80
|
87.40
|
87.14
|
87.40
|
6,997,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|