|
Closing price on 5/27/2025
|
|
Open |
64.80 |
High |
64.90 |
Low |
63.50 |
Volume |
8,627,000 |
Split-adjusted Price |
64.30 |
There is no data on 5/28/2025. Display data on 5/27/2025 instead.
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2025
|
-0.20 / -0.31%
|
64.80
|
64.90
|
63.50
|
64.30
|
64.11
|
64.30
|
8,627,000
|
|
5/26/2025
|
+0.30 / +0.47%
|
64.20
|
65.00
|
62.40
|
64.50
|
64.02
|
64.50
|
7,741,900
|
|
5/23/2025
|
-0.10 / -0.16%
|
64.20
|
64.30
|
63.30
|
64.20
|
63.71
|
64.20
|
7,720,000
|
|
5/22/2025
|
0.00 / 0.00%
|
63.90
|
64.80
|
63.60
|
64.30
|
64.26
|
64.30
|
9,407,800
|
|
5/21/2025
|
-0.40 / -0.62%
|
64.90
|
64.90
|
63.60
|
64.30
|
64.17
|
64.30
|
9,813,600
|
|
5/20/2025
|
+1.00 / +1.57%
|
63.50
|
65.20
|
63.30
|
64.70
|
64.35
|
64.70
|
13,876,400
|
|
5/19/2025
|
-0.10 / -0.16%
|
63.50
|
64.40
|
63.10
|
63.70
|
63.71
|
63.70
|
8,552,900
|
|
5/16/2025
|
-0.50 / -0.78%
|
63.80
|
64.50
|
63.50
|
63.80
|
63.95
|
63.80
|
6,015,600
|
|
5/15/2025
|
+0.30 / +0.47%
|
64.00
|
64.60
|
63.00
|
64.30
|
63.75
|
64.30
|
10,318,600
|
|
5/14/2025
|
+0.50 / +0.79%
|
63.80
|
64.30
|
63.60
|
64.00
|
64.01
|
64.00
|
11,889,500
|
|
5/13/2025
|
+2.70 / +4.44%
|
61.20
|
63.70
|
61.00
|
63.50
|
62.66
|
63.50
|
17,921,400
|
|
5/12/2025
|
+0.40 / +0.66%
|
60.70
|
60.90
|
60.10
|
60.80
|
60.48
|
60.80
|
6,941,100
|
|
5/9/2025
|
+0.10 / +0.17%
|
60.30
|
61.00
|
60.10
|
60.40
|
60.45
|
60.40
|
5,804,000
|
|
5/8/2025
|
+0.20 / +0.33%
|
60.10
|
60.30
|
58.90
|
60.30
|
59.63
|
60.30
|
9,945,100
|
|
5/7/2025
|
-0.40 / -0.66%
|
59.90
|
60.50
|
59.10
|
60.10
|
59.82
|
60.10
|
8,206,800
|
|
5/6/2025
|
-0.50 / -0.82%
|
61.00
|
61.20
|
60.10
|
60.50
|
60.57
|
60.50
|
4,150,300
|
|
5/5/2025
|
+0.20 / +0.33%
|
60.80
|
61.40
|
60.00
|
61.00
|
60.58
|
61.00
|
5,299,700
|
|
4/29/2025
|
-0.10 / -0.16%
|
60.80
|
61.10
|
60.50
|
60.80
|
60.79
|
60.80
|
9,603,200
|
|
4/28/2025
|
+0.40 / +0.66%
|
60.90
|
62.00
|
59.60
|
60.90
|
60.69
|
60.90
|
8,653,900
|
|
4/25/2025
|
+0.80 / +1.34%
|
59.50
|
60.50
|
59.40
|
60.50
|
60.10
|
60.50
|
10,580,100
|
|
4/24/2025
|
+0.90 / +1.53%
|
58.80
|
59.90
|
58.40
|
59.70
|
59.29
|
59.70
|
8,426,300
|
|
4/23/2025
|
+1.50 / +2.62%
|
58.50
|
59.30
|
58.20
|
58.80
|
58.77
|
58.80
|
8,658,400
|
|
4/22/2025
|
+1.70 / +3.06%
|
55.40
|
57.30
|
52.00
|
57.30
|
55.86
|
57.30
|
16,304,400
|
|
4/21/2025
|
-0.60 / -1.07%
|
56.30
|
56.60
|
55.30
|
55.60
|
55.68
|
55.60
|
4,732,900
|
|
4/18/2025
|
-0.60 / -1.06%
|
56.90
|
57.60
|
56.20
|
56.20
|
56.98
|
56.20
|
6,553,500
|
|
4/17/2025
|
0.00 / 0.00%
|
55.90
|
56.80
|
55.60
|
56.80
|
56.34
|
56.80
|
5,791,200
|
|
4/16/2025
|
-0.30 / -0.53%
|
56.60
|
57.70
|
55.60
|
56.80
|
56.80
|
56.80
|
9,252,400
|
|
4/15/2025
|
+0.50 / +0.88%
|
56.00
|
57.60
|
55.10
|
57.10
|
56.51
|
57.10
|
12,952,800
|
|
4/14/2025
|
+3.70 / +6.99%
|
55.00
|
56.60
|
54.30
|
56.60
|
55.70
|
56.60
|
15,381,600
|
|
4/11/2025
|
+3.45 / +6.98%
|
51.00
|
52.90
|
50.60
|
52.90
|
51.98
|
52.90
|
13,970,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|