|
|
Closing price on 4/8/2026
|
|
| Open |
80.60 |
| High |
82.00 |
| Low |
79.90 |
| Volume |
11,305,500 |
| Split-adjusted Price |
81.90 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+3.90 / +5.00%
|
80.60
|
82.00
|
79.90
|
81.90
|
81.09
|
81.90
|
11,305,500
|
|
|
4/7/2026
|
-0.30 / -0.38%
|
78.40
|
78.80
|
76.60
|
78.00
|
77.72
|
78.00
|
4,706,100
|
|
|
4/6/2026
|
-1.00 / -1.26%
|
78.30
|
79.30
|
77.60
|
78.30
|
78.22
|
78.30
|
6,783,000
|
|
|
4/3/2026
|
-2.50 / -3.06%
|
81.50
|
81.50
|
79.20
|
79.30
|
79.85
|
79.30
|
7,808,000
|
|
|
4/2/2026
|
-0.60 / -0.73%
|
81.80
|
81.80
|
80.00
|
81.80
|
80.96
|
81.80
|
5,745,700
|
|
|
4/1/2026
|
+0.60 / +0.73%
|
83.00
|
83.90
|
81.80
|
82.40
|
82.55
|
82.40
|
5,883,100
|
|
|
3/31/2026
|
+1.00 / +1.24%
|
80.80
|
82.10
|
80.50
|
81.80
|
81.54
|
81.80
|
6,582,900
|
|
|
3/30/2026
|
-0.20 / -0.25%
|
78.90
|
80.80
|
78.60
|
80.80
|
79.66
|
80.80
|
6,131,600
|
|
|
3/27/2026
|
+2.50 / +3.18%
|
78.60
|
81.80
|
78.20
|
81.00
|
80.48
|
81.00
|
7,850,300
|
|
|
3/26/2026
|
-0.70 / -0.88%
|
78.00
|
78.90
|
77.40
|
78.50
|
77.88
|
78.50
|
8,719,300
|
|
|
3/25/2026
|
+3.20 / +4.21%
|
77.00
|
79.50
|
76.80
|
79.20
|
78.46
|
79.20
|
7,888,000
|
|
|
3/24/2026
|
+1.80 / +2.43%
|
76.60
|
76.80
|
75.00
|
76.00
|
76.01
|
76.00
|
10,345,800
|
|
|
3/23/2026
|
-5.50 / -6.90%
|
78.00
|
78.10
|
74.20
|
74.20
|
75.27
|
74.20
|
17,628,900
|
|
|
3/20/2026
|
-2.70 / -3.28%
|
82.10
|
82.10
|
79.70
|
79.70
|
80.61
|
79.70
|
8,523,900
|
|
|
3/19/2026
|
-1.30 / -1.55%
|
82.00
|
82.60
|
81.40
|
82.40
|
82.02
|
82.40
|
7,946,000
|
|
|
3/18/2026
|
+1.00 / +1.21%
|
82.80
|
84.30
|
82.40
|
83.70
|
83.40
|
83.70
|
4,304,400
|
|
|
3/17/2026
|
+2.10 / +2.61%
|
81.50
|
83.80
|
81.50
|
82.70
|
82.59
|
82.70
|
5,071,100
|
|
|
3/16/2026
|
-1.40 / -1.71%
|
81.90
|
82.20
|
80.40
|
80.60
|
81.05
|
80.60
|
5,451,300
|
|
|
3/13/2026
|
-2.60 / -3.07%
|
84.50
|
84.50
|
82.00
|
82.00
|
83.39
|
82.00
|
7,543,000
|
|
|
3/12/2026
|
-1.90 / -2.20%
|
84.00
|
86.50
|
83.10
|
84.60
|
84.52
|
84.60
|
10,342,500
|
|
|
3/11/2026
|
+5.50 / +6.79%
|
81.00
|
86.60
|
80.50
|
86.50
|
84.67
|
86.50
|
18,416,315
|
|
|
3/10/2026
|
+4.00 / +5.19%
|
79.00
|
81.80
|
77.40
|
81.00
|
79.12
|
81.00
|
21,091,400
|
|
|
3/9/2026
|
-5.70 / -6.89%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
6,529,200
|
|
|
3/6/2026
|
-2.50 / -2.93%
|
84.80
|
84.80
|
81.70
|
82.70
|
83.09
|
82.70
|
13,593,400
|
|
|
3/5/2026
|
-3.60 / -4.05%
|
88.90
|
89.00
|
85.20
|
85.20
|
86.31
|
85.20
|
11,346,500
|
|
|
3/4/2026
|
+0.60 / +0.68%
|
87.10
|
88.80
|
83.80
|
88.80
|
86.01
|
88.80
|
15,816,400
|
|
|
3/3/2026
|
-1.80 / -2.00%
|
90.20
|
91.20
|
86.90
|
88.20
|
88.60
|
88.20
|
13,665,300
|
|
|
3/2/2026
|
-3.10 / -3.33%
|
91.80
|
92.20
|
90.00
|
90.00
|
91.28
|
90.00
|
13,011,000
|
|
|
2/27/2026
|
-0.50 / -0.53%
|
93.70
|
93.90
|
92.60
|
93.10
|
93.13
|
93.10
|
5,635,600
|
|
|
2/26/2026
|
+0.60 / +0.65%
|
93.00
|
94.30
|
92.50
|
93.60
|
93.35
|
93.60
|
5,141,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|