Zurn Water Solutions

ZWS
🏛️ usa →
46.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.67 21.78 21.07 21.15 0.9M
2022-12-29 21.54 21.93 21.40 21.81 0.6M
2022-12-28 21.78 21.98 21.21 21.23 0.6M
2022-12-27 21.28 21.73 20.92 21.55 0.5M
2022-12-23 21.43 21.51 21.04 21.43 0.5M
2022-12-22 21.12 21.33 20.76 21.31 0.8M
2022-12-21 20.85 21.54 20.84 21.42 0.7M
2022-12-20 21.00 21.15 20.65 20.77 1.0M
2022-12-19 21.71 21.98 21.13 21.19 1.2M
2022-12-16 21.50 22.01 21.48 21.83 1.9M
2022-12-15 23.69 23.70 21.55 21.72 2.3M
2022-12-14 24.95 25.00 23.60 24.12 1.8M
2022-12-13 25.00 25.56 24.68 24.95 1.1M
2022-12-12 24.34 24.66 24.31 24.58 0.6M
2022-12-09 24.39 24.70 24.21 24.25 0.6M
2022-12-08 24.09 24.39 23.98 24.35 0.7M
2022-12-07 24.09 24.49 23.86 24.07 0.9M
2022-12-06 24.44 24.50 24.02 24.23 0.8M
2022-12-05 24.60 24.83 24.23 24.35 0.8M
2022-12-02 24.54 25.10 24.50 24.89 0.9M
2022-12-01 24.42 24.99 24.27 24.96 1.2M
2022-11-30 23.63 24.25 23.41 24.21 2.5M
2022-11-29 23.80 24.11 23.50 23.60 0.8M
2022-11-28 24.79 25.05 23.68 23.81 0.9M
2022-11-25 24.93 25.09 24.75 24.87 0.4M
2022-11-23 25.00 25.34 24.82 24.95 1.1M
2022-11-22 23.99 24.87 23.98 24.86 1.3M
2022-11-21 23.74 23.99 23.73 23.86 0.6M
2022-11-18 24.11 24.54 23.72 23.84 1.1M
2022-11-17 23.74 23.74 23.24 23.59 0.9M
2022-11-16 24.48 24.67 24.09 24.19 1.2M
2022-11-15 24.24 25.02 24.03 24.69 1.6M
2022-11-14 24.07 24.23 23.77 23.81 1.0M
2022-11-11 23.59 24.48 23.55 24.20 1.5M
2022-11-10 22.92 23.91 22.69 23.44 2.9M
2022-11-09 22.26 22.80 21.91 21.98 1.0M
2022-11-08 23.17 23.21 22.34 22.60 2.2M
2022-11-07 23.05 23.26 22.81 22.96 1.6M
2022-11-04 23.19 23.39 22.80 22.90 1.0M
2022-11-03 22.46 23.09 22.30 22.72 1.5M
2022-11-02 23.24 23.64 22.69 22.71 1.6M
2022-11-01 23.75 23.75 23.06 23.10 1.5M
2022-10-31 22.96 23.57 22.57 23.49 1.2M
2022-10-28 22.33 23.18 22.33 22.91 2.4M
2022-10-27 22.51 22.67 21.39 22.42 3.0M
2022-10-26 23.00 24.47 22.19 22.34 5.2M
2022-10-25 24.08 25.20 24.08 25.11 1.4M
2022-10-24 24.77 24.77 24.10 24.31 2.3M
2022-10-21 23.80 24.56 23.20 24.45 3.9M
2022-10-20 24.73 24.86 23.54 23.71 1.1M
2022-10-19 24.68 24.87 24.36 24.62 0.9M
2022-10-18 25.01 25.44 24.70 24.98 1.1M
2022-10-17 24.49 24.61 24.17 24.38 1.6M
2022-10-14 24.75 24.89 23.58 23.89 1.6M
2022-10-13 23.43 24.83 23.00 24.59 0.9M
2022-10-12 24.62 24.62 23.96 23.98 0.6M
2022-10-11 24.23 24.71 23.99 24.44 0.7M
2022-10-10 24.81 24.91 24.48 24.64 0.6M
2022-10-07 24.92 25.25 24.50 24.58 0.6M
2022-10-06 25.25 25.72 25.06 25.21 0.8M
2022-10-05 25.09 25.59 24.87 25.47 0.8M
2022-10-04 25.88 26.04 25.46 25.54 1.5M
2022-10-03 24.81 25.55 24.59 25.39 0.8M
2022-09-30 24.22 25.06 24.13 24.50 0.8M
2022-09-29 24.68 24.78 24.25 24.45 0.6M
2022-09-28 25.01 25.32 24.78 25.15 0.8M
2022-09-27 24.89 25.11 24.40 24.69 0.4M
2022-09-26 24.58 25.44 24.49 24.52 0.8M
2022-09-23 25.66 25.66 24.46 24.88 0.8M
2022-09-22 25.70 26.06 25.39 25.88 1.2M
2022-09-21 26.24 26.60 25.78 25.86 0.8M
2022-09-20 26.27 26.27 25.36 25.89 1.5M
2022-09-19 25.75 26.92 25.75 26.62 1.4M
2022-09-16 26.17 26.56 25.90 26.08 3.2M
2022-09-15 26.66 27.21 26.60 26.65 1.4M
2022-09-14 27.43 27.57 26.58 26.92 1.1M
2022-09-13 28.21 28.41 27.24 27.44 0.9M
2022-09-12 28.76 29.31 28.76 29.03 0.9M
2022-09-09 28.16 28.68 28.00 28.55 0.9M
2022-09-08 27.43 28.04 26.90 27.98 0.7M
2022-09-07 27.05 27.70 26.78 27.65 0.9M
2022-09-06 27.19 27.32 26.40 26.99 1.1M
2022-09-02 27.83 27.88 26.88 27.10 0.7M
2022-09-01 27.24 27.28 26.65 27.26 0.9M
2022-08-31 28.00 28.08 27.44 27.58 0.7M
2022-08-30 28.53 28.61 27.94 28.00 0.5M
2022-08-29 28.37 28.75 28.29 28.50 0.7M
2022-08-26 30.56 30.74 28.75 28.79 0.5M
2022-08-25 30.00 30.31 29.82 30.31 0.6M
2022-08-24 29.87 30.20 29.64 29.99 0.6M
2022-08-23 29.63 30.05 29.46 29.65 0.6M
2022-08-22 30.04 30.24 29.42 29.47 0.7M
2022-08-19 30.99 30.99 30.45 30.70 0.8M
2022-08-18 31.60 31.77 31.20 31.24 0.9M
2022-08-17 31.21 31.68 31.04 31.64 0.7M
2022-08-16 31.15 31.48 30.97 31.42 0.5M
2022-08-15 31.10 31.44 30.93 31.29 0.8M
2022-08-12 30.23 31.16 30.20 31.16 0.6M
2022-08-11 30.20 30.59 30.09 30.30 1.1M
2022-08-10 29.64 30.10 29.46 29.84 0.8M
2022-08-09 29.25 29.25 28.78 29.00 0.7M
2022-08-08 28.77 29.51 28.76 29.25 0.9M
2022-08-05 28.44 28.63 28.07 28.44 1.2M
2022-08-04 28.50 29.71 28.29 28.89 1.7M
2022-08-03 28.39 28.48 27.67 28.34 1.1M
2022-08-02 28.30 29.12 28.08 28.09 1.3M
2022-08-01 28.56 28.97 28.01 28.38 1.4M
2022-07-29 29.96 30.16 28.84 28.95 1.9M
2022-07-28 28.30 29.85 28.30 29.85 1.5M
2022-07-27 28.80 28.90 26.82 28.35 4.5M
2022-07-26 30.81 31.95 30.81 31.62 1.7M
2022-07-25 31.55 31.70 30.96 31.11 1.1M
2022-07-22 32.00 32.86 31.39 31.57 1.4M
2022-07-21 30.38 31.68 30.37 31.68 1.6M
2022-07-20 30.35 31.09 30.24 30.56 1.2M
2022-07-19 29.50 30.39 29.34 30.30 0.9M
2022-07-18 29.22 29.34 28.93 29.15 1.6M
2022-07-15 28.49 29.02 28.46 28.91 0.7M
2022-07-14 27.57 27.98 27.45 27.97 0.7M
2022-07-13 27.70 28.62 27.57 28.10 0.8M
2022-07-12 28.42 28.98 28.02 28.22 0.9M
2022-07-11 29.38 29.60 28.63 28.75 0.8M
2022-07-08 29.84 30.14 29.47 29.71 1.4M
2022-07-07 29.14 30.05 29.08 29.90 1.3M
2022-07-06 28.29 29.01 28.14 28.85 1.5M
2022-07-05 27.00 28.16 26.76 28.14 1.0M
2022-07-01 27.17 27.66 26.93 27.48 0.5M
2022-06-30 26.81 27.42 26.36 27.24 0.7M
2022-06-29 27.00 27.13 26.42 26.76 0.6M
2022-06-28 27.84 28.07 26.91 26.92 0.5M
2022-06-27 27.26 27.80 26.98 27.64 1.0M
2022-06-24 26.52 27.41 26.52 26.94 3.2M
2022-06-23 26.95 27.30 26.13 26.47 0.9M
2022-06-22 26.93 27.33 26.48 27.00 0.8M
2022-06-21 27.03 27.29 26.48 27.22 0.9M
2022-06-17 26.68 27.05 26.24 26.51 1.6M
2022-06-16 27.11 27.30 26.01 26.25 1.0M
2022-06-15 28.40 28.49 27.54 28.05 1.0M
2022-06-14 27.52 28.23 27.26 27.91 0.7M
2022-06-13 27.53 28.08 27.12 27.37 0.7M
2022-06-10 28.87 29.01 28.10 28.42 0.8M
2022-06-09 29.92 29.97 29.50 29.51 0.6M
2022-06-08 30.71 30.79 29.69 29.96 0.7M
2022-06-07 30.10 30.87 29.98 30.86 0.5M
2022-06-06 31.51 31.52 30.49 30.55 0.8M
2022-06-03 31.04 31.24 30.24 30.94 0.9M
2022-06-02 30.15 31.15 29.96 31.11 0.9M
2022-06-01 29.09 30.19 28.72 30.00 1.7M
2022-05-31 28.82 29.04 28.50 28.82 0.8M
2022-05-27 28.00 29.22 28.00 29.22 0.9M
2022-05-26 27.16 27.98 27.10 27.70 0.8M
2022-05-25 27.16 27.23 26.38 27.01 0.9M
2022-05-24 26.75 27.22 26.22 27.16 0.6M
2022-05-23 27.09 27.21 26.55 26.86 0.5M
2022-05-20 26.94 26.94 25.98 26.71 0.7M
2022-05-19 26.11 27.00 25.90 26.62 1.2M
2022-05-18 27.50 27.76 25.95 26.39 1.6M
2022-05-17 28.11 28.37 27.56 28.09 0.9M
2022-05-16 27.99 28.11 26.86 27.56 1.3M
2022-05-13 28.11 28.97 28.11 28.31 0.8M
2022-05-12 27.93 28.25 27.56 27.98 0.8M
2022-05-11 28.00 28.58 27.61 27.96 1.2M
2022-05-10 28.56 28.95 27.52 27.99 1.2M
2022-05-09 28.26 28.54 27.35 27.44 1.5M
2022-05-06 29.61 29.75 28.45 28.86 1.0M
2022-05-05 30.57 30.72 29.33 29.84 0.8M
2022-05-04 30.34 31.22 29.61 31.09 0.8M
2022-05-03 30.63 31.04 30.17 30.37 1.3M
2022-05-02 31.10 31.38 30.04 30.75 1.0M
2022-04-29 31.77 32.20 31.06 31.22 1.0M
2022-04-28 32.49 32.97 31.18 32.02 1.5M
2022-04-27 32.07 33.24 31.45 32.35 2.2M
2022-04-26 34.35 34.71 33.17 33.24 0.9M
2022-04-25 34.72 34.89 33.63 34.82 0.8M
2022-04-22 35.68 35.82 34.67 34.75 2.8M
2022-04-21 36.30 36.32 35.37 35.66 0.8M
2022-04-20 35.33 35.91 35.11 35.79 0.8M
2022-04-19 34.02 35.06 33.81 34.90 0.9M
2022-04-18 35.27 35.37 33.69 33.96 1.1M
2022-04-14 36.38 36.76 35.46 35.48 0.5M
2022-04-13 35.74 36.64 35.73 36.10 0.9M
2022-04-12 35.66 36.57 35.37 35.53 0.8M
2022-04-11 35.10 35.79 35.10 35.34 0.6M
2022-04-08 35.75 36.22 35.45 35.50 0.5M
2022-04-07 35.18 35.90 35.05 35.63 1.2M
2022-04-06 34.28 35.02 33.92 34.99 0.8M
2022-04-05 36.11 36.82 34.69 34.72 0.7M
2022-04-04 35.80 36.26 35.76 36.24 0.8M
2022-04-01 35.85 36.24 35.39 35.79 1.0M
2022-03-31 35.87 36.46 35.38 35.40 1.0M
2022-03-30 35.73 36.14 35.06 35.97 0.9M
2022-03-29 35.34 35.96 34.96 35.88 0.7M
2022-03-28 35.23 35.23 34.42 34.68 0.6M
2022-03-25 35.48 35.76 35.21 35.50 0.4M
2022-03-24 35.95 36.14 35.42 35.54 0.9M
2022-03-23 35.82 36.08 35.45 35.89 0.8M
2022-03-22 36.00 36.32 35.67 36.23 0.9M
2022-03-21 35.83 36.41 35.38 35.79 0.7M
2022-03-18 35.45 36.08 35.30 36.06 1.9M
2022-03-17 35.02 35.77 34.87 35.64 0.7M
2022-03-16 34.92 35.61 34.62 35.22 1.5M
2022-03-15 33.88 34.82 33.54 34.64 1.3M
2022-03-14 32.99 33.76 32.91 33.57 1.2M
2022-03-11 33.57 33.83 32.83 32.87 1.2M
2022-03-10 32.57 33.44 32.49 33.26 0.7M
2022-03-09 33.01 33.55 32.74 33.16 0.8M
2022-03-08 31.97 33.20 31.88 32.16 1.0M
2022-03-07 33.19 33.19 31.96 31.97 0.9M
2022-03-04 32.68 33.32 32.59 32.90 0.9M
2022-03-03 33.69 33.99 32.83 33.21 0.6M
2022-03-02 31.94 33.58 31.46 33.40 0.8M
2022-03-01 32.67 32.83 31.22 31.42 0.8M
2022-02-28 32.55 33.21 32.04 32.52 0.9M
2022-02-25 32.74 33.68 32.51 33.22 0.7M
2022-02-24 30.49 32.58 30.40 32.49 1.0M
2022-02-23 32.99 32.99 31.48 31.52 0.6M
2022-02-22 32.87 33.34 32.46 32.50 0.9M
2022-02-18 33.74 34.07 32.70 33.37 1.3M
2022-02-17 34.15 34.59 33.68 33.88 1.0M
2022-02-16 34.96 35.76 34.66 34.69 1.7M
2022-02-15 34.39 35.19 34.18 35.11 2.3M
2022-02-14 29.98 33.57 29.98 33.40 2.5M
2022-02-11 30.15 30.58 29.48 29.79 0.8M
2022-02-10 31.18 31.68 30.17 30.39 0.9M
2022-02-09 31.89 32.16 31.34 31.74 0.7M
2022-02-08 29.89 31.63 29.82 31.38 1.2M
2022-02-07 30.74 30.91 29.89 29.94 0.7M
2022-02-04 30.51 31.24 30.22 30.76 1.3M
2022-02-03 32.04 32.07 30.52 30.80 1.8M
2022-02-02 32.70 33.47 31.42 32.05 1.9M
2022-02-01 30.89 31.98 30.69 31.94 1.2M
2022-01-31 29.85 30.59 29.56 30.54 1.4M
2022-01-28 29.42 30.09 28.98 30.08 1.0M
2022-01-27 30.66 30.90 29.46 29.50 1.2M
2022-01-26 31.49 31.93 30.09 30.16 1.3M
2022-01-25 31.80 32.00 31.03 31.08 1.0M
2022-01-24 30.95 32.44 30.44 32.28 1.1M
2022-01-21 32.39 32.39 31.40 31.51 0.9M
2022-01-20 32.19 32.79 31.89 31.98 0.9M
2022-01-19 32.49 32.61 31.65 32.11 1.1M
2022-01-18 32.06 32.72 31.78 32.47 1.2M
2022-01-14 33.12 33.51 32.40 32.70 1.0M
2022-01-13 34.59 34.88 33.45 33.59 0.6M
2022-01-12 34.48 34.68 33.89 34.30 1.9M
2022-01-11 34.18 34.41 33.58 34.15 1.4M
2022-01-10 34.31 34.71 33.29 34.05 1.5M
2022-01-07 35.28 35.49 34.59 34.67 0.7M
2022-01-06 35.54 35.91 35.34 35.50 0.5M
2022-01-05 37.06 37.38 35.58 35.65 0.5M
2022-01-04 36.34 37.31 36.34 36.98 0.4M
2022-01-03 36.64 36.96 35.80 36.26 0.6M