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
2023-12-29 29.62 29.81 29.30 29.41 0.8M
2023-12-28 29.78 29.87 29.63 29.67 0.9M
2023-12-27 30.16 30.20 29.85 29.93 1.0M
2023-12-26 30.09 30.34 29.95 30.16 0.6M
2023-12-22 29.79 30.08 29.72 29.94 1.0M
2023-12-21 29.91 29.91 29.43 29.65 0.7M
2023-12-20 29.88 30.37 29.59 29.63 1.3M
2023-12-19 29.23 29.89 29.05 29.77 1.3M
2023-12-18 29.37 29.70 29.07 29.63 1.2M
2023-12-15 29.66 29.96 29.16 29.35 2.2M
2023-12-14 29.91 30.04 29.16 29.61 2.4M
2023-12-13 28.67 29.62 28.45 29.32 1.5M
2023-12-12 29.60 29.60 29.18 29.23 0.9M
2023-12-11 29.35 29.75 29.29 29.61 0.8M
2023-12-08 29.44 29.81 29.30 29.39 0.7M
2023-12-07 29.22 29.54 29.08 29.48 0.7M
2023-12-06 29.44 29.78 29.19 29.21 1.0M
2023-12-05 29.77 29.96 29.25 29.30 0.9M
2023-12-04 29.75 29.95 29.63 29.91 1.0M
2023-12-01 29.46 30.04 29.41 29.87 1.9M
2023-11-30 29.55 29.74 29.30 29.44 1.7M
2023-11-29 29.85 30.00 29.56 29.56 2.4M
2023-11-28 29.91 29.91 29.48 29.56 1.2M
2023-11-27 29.98 30.09 29.75 29.90 1.6M
2023-11-24 30.19 30.40 30.07 30.20 0.4M
2023-11-22 29.89 30.47 29.75 30.29 3.1M
2023-11-21 29.28 29.70 29.23 29.66 1.0M
2023-11-20 30.38 30.41 29.40 29.47 1.5M
2023-11-17 29.58 30.36 29.48 30.30 2.3M
2023-11-16 29.36 29.64 29.17 29.63 1.7M
2023-11-15 30.00 30.43 29.30 29.31 1.6M
2023-11-14 29.36 30.03 29.36 29.95 1.3M
2023-11-13 28.70 28.83 28.39 28.60 1.0M
2023-11-10 28.28 28.86 28.06 28.80 1.4M
2023-11-09 28.42 28.49 28.05 28.05 1.5M
2023-11-08 28.38 28.38 28.06 28.30 1.2M
2023-11-07 28.38 28.40 28.19 28.30 1.9M
2023-11-06 28.56 28.67 28.36 28.45 1.8M
2023-11-03 28.73 28.79 28.43 28.65 1.8M
2023-11-02 27.92 28.31 27.71 28.13 4.2M
2023-11-01 26.50 27.37 25.54 27.35 3.2M
2023-10-31 26.19 26.66 26.06 26.46 1.6M
2023-10-30 26.06 26.33 25.80 26.06 1.4M
2023-10-27 26.14 26.27 25.67 25.78 1.2M
2023-10-26 25.50 26.31 25.50 26.03 1.3M
2023-10-25 25.28 25.53 25.09 25.39 1.1M
2023-10-24 25.74 25.79 25.28 25.48 1.1M
2023-10-23 25.54 25.90 25.46 25.49 1.3M
2023-10-20 25.83 25.89 25.35 25.59 2.5M
2023-10-19 25.92 26.26 25.70 25.78 1.4M
2023-10-18 26.76 26.76 25.85 25.87 0.9M
2023-10-17 26.64 27.14 26.53 27.04 1.0M
2023-10-16 26.58 26.86 26.28 26.82 0.9M
2023-10-13 26.93 26.97 26.30 26.53 0.8M
2023-10-12 27.39 27.39 26.62 26.94 0.8M
2023-10-11 26.72 27.27 26.72 27.25 0.8M
2023-10-10 26.35 26.91 26.32 26.81 1.1M
2023-10-09 25.50 26.37 25.21 26.25 1.5M
2023-10-06 26.83 26.94 26.36 26.46 2.2M
2023-10-05 27.26 27.41 26.87 27.06 1.6M
2023-10-04 27.06 27.29 26.84 27.24 1.4M
2023-10-03 27.08 27.34 26.94 27.00 0.9M
2023-10-02 27.79 27.95 26.91 27.17 1.4M
2023-09-29 28.62 28.63 27.91 28.02 1.4M
2023-09-28 28.00 28.55 27.97 28.42 0.9M
2023-09-27 27.66 28.16 27.61 28.04 0.9M
2023-09-26 27.57 27.83 27.49 27.65 0.9M
2023-09-25 27.49 27.83 27.49 27.74 0.9M
2023-09-22 27.60 27.92 27.49 27.62 0.7M
2023-09-21 27.76 27.79 27.45 27.48 0.6M
2023-09-20 28.26 28.52 27.96 27.97 0.6M
2023-09-19 28.12 28.34 27.89 28.14 0.7M
2023-09-18 28.47 28.54 28.15 28.15 0.9M
2023-09-15 28.27 28.57 28.20 28.46 2.2M
2023-09-14 28.44 28.67 28.31 28.46 0.8M
2023-09-13 28.32 28.59 27.96 28.23 0.8M
2023-09-12 28.43 28.85 28.31 28.38 0.6M
2023-09-11 29.03 29.21 28.49 28.73 0.7M
2023-09-08 28.89 29.01 28.78 28.89 0.5M
2023-09-07 29.06 29.14 28.65 28.97 0.7M
2023-09-06 29.02 29.29 28.79 29.10 0.7M
2023-09-05 29.49 29.49 28.85 29.14 0.8M
2023-09-01 29.81 30.16 29.57 29.65 0.6M
2023-08-31 29.62 29.82 29.48 29.62 0.6M
2023-08-30 29.36 29.84 29.36 29.57 0.5M
2023-08-29 29.18 29.69 29.13 29.39 1.0M
2023-08-28 29.06 29.45 29.06 29.23 0.7M
2023-08-25 28.95 29.13 28.62 28.79 0.9M
2023-08-24 28.81 29.15 28.74 28.84 0.9M
2023-08-23 28.89 29.06 28.66 28.87 1.0M
2023-08-22 28.90 28.97 28.29 28.66 1.6M
2023-08-21 28.74 28.88 28.50 28.79 0.7M
2023-08-18 28.50 29.11 28.36 28.75 0.9M
2023-08-17 29.00 29.11 28.59 28.69 0.8M
2023-08-16 29.21 29.53 29.01 29.03 0.5M
2023-08-15 29.40 29.40 28.85 29.18 0.8M
2023-08-14 29.32 29.62 29.22 29.59 0.5M
2023-08-11 29.27 29.68 29.15 29.37 0.7M
2023-08-10 29.62 29.88 29.19 29.43 1.1M
2023-08-09 29.57 29.90 29.49 29.52 0.7M
2023-08-08 29.98 29.98 29.42 29.91 0.6M
2023-08-07 29.94 30.49 29.94 30.27 0.8M
2023-08-04 30.00 30.43 29.74 29.87 1.0M
2023-08-03 30.13 30.28 29.81 30.16 0.7M
2023-08-02 30.21 30.42 29.96 30.38 0.7M
2023-08-01 30.52 30.61 30.16 30.41 1.4M
2023-07-31 30.51 30.71 30.20 30.44 0.9M
2023-07-28 29.99 30.49 29.91 30.44 1.0M
2023-07-27 30.78 30.79 29.64 29.79 1.4M
2023-07-26 29.53 30.87 29.18 30.64 2.0M
2023-07-25 27.97 29.67 27.81 29.14 2.9M
2023-07-24 27.40 27.56 27.07 27.10 2.0M
2023-07-21 27.94 28.01 27.23 27.33 3.6M
2023-07-20 28.16 28.16 27.59 27.91 0.7M
2023-07-19 28.08 28.12 27.73 28.00 0.8M
2023-07-18 27.69 28.07 27.64 27.93 0.6M
2023-07-17 27.20 28.04 27.19 27.66 0.9M
2023-07-14 27.21 27.43 26.92 27.16 0.5M
2023-07-13 27.45 27.64 27.20 27.38 0.8M
2023-07-12 27.48 27.78 27.09 27.18 0.9M
2023-07-11 27.02 27.21 26.78 27.10 0.9M
2023-07-10 26.05 26.73 26.05 26.69 1.1M
2023-07-07 25.86 26.50 25.85 26.10 0.8M
2023-07-06 26.06 26.21 25.68 25.85 0.8M
2023-07-05 26.55 26.74 26.44 26.45 0.8M
2023-07-03 26.64 27.01 26.56 26.79 0.3M
2023-06-30 27.09 27.24 26.88 26.89 1.1M
2023-06-29 26.27 26.99 26.24 26.92 1.2M
2023-06-28 26.04 26.17 25.88 26.03 0.7M
2023-06-27 25.46 26.10 25.34 26.04 1.0M
2023-06-26 25.40 25.79 25.27 25.37 1.1M
2023-06-23 25.37 26.03 25.37 25.48 8.6M
2023-06-22 26.26 26.26 25.76 25.80 1.4M
2023-06-21 25.59 26.34 25.50 26.11 1.0M
2023-06-20 25.54 26.02 25.31 25.86 1.1M
2023-06-16 25.96 26.03 25.48 25.63 2.3M
2023-06-15 25.71 25.92 25.57 25.80 1.1M
2023-06-14 26.27 26.35 25.58 25.79 1.2M
2023-06-13 25.48 26.23 25.48 26.16 1.6M
2023-06-12 25.66 25.68 25.26 25.36 1.4M
2023-06-09 25.92 26.21 25.60 25.66 2.1M
2023-06-08 25.44 25.82 25.27 25.60 2.6M
2023-06-07 25.00 25.54 25.00 25.40 2.7M
2023-06-06 24.01 24.90 24.00 24.81 1.6M
2023-06-05 24.13 24.33 23.68 24.08 1.5M
2023-06-02 23.50 24.36 23.47 24.29 2.0M
2023-06-01 22.46 23.29 22.33 23.21 2.1M
2023-05-31 22.29 22.74 22.21 22.51 2.9M
2023-05-30 22.54 22.71 22.02 22.30 1.5M
2023-05-26 22.20 22.63 22.20 22.56 1.6M
2023-05-25 22.11 22.35 21.84 22.21 1.4M
2023-05-24 22.28 22.30 21.78 22.00 1.4M
2023-05-23 22.52 22.82 22.27 22.39 1.4M
2023-05-22 22.50 22.77 22.39 22.71 1.0M
2023-05-19 23.10 23.15 22.35 22.43 1.3M
2023-05-18 21.96 22.88 21.93 22.83 1.6M
2023-05-17 21.50 22.14 21.44 22.02 1.5M
2023-05-16 21.36 21.54 21.10 21.35 1.0M
2023-05-15 21.10 21.56 21.00 21.51 0.8M
2023-05-12 21.01 21.22 20.76 20.97 0.8M
2023-05-11 21.11 21.11 20.70 20.91 1.0M
2023-05-10 21.50 21.53 21.10 21.35 1.4M
2023-05-09 21.36 21.39 21.11 21.26 0.8M
2023-05-08 21.57 21.68 21.16 21.48 0.9M
2023-05-05 21.68 21.92 21.20 21.48 1.1M
2023-05-04 21.33 21.48 21.01 21.25 1.2M
2023-05-03 21.42 21.95 21.37 21.52 1.1M
2023-05-02 21.58 21.67 21.06 21.33 1.5M
2023-05-01 21.40 21.86 21.40 21.72 1.1M
2023-04-28 20.75 21.75 20.75 21.55 1.8M
2023-04-27 20.46 20.98 20.06 20.70 1.7M
2023-04-26 21.30 22.18 20.23 20.44 2.3M
2023-04-25 21.18 21.57 20.96 20.97 2.2M
2023-04-24 20.90 21.48 20.90 21.41 1.7M
2023-04-21 20.87 21.01 20.70 20.99 3.6M
2023-04-20 20.85 21.08 20.64 20.77 1.2M
2023-04-19 20.78 21.19 20.78 21.07 1.2M
2023-04-18 21.01 21.19 20.73 20.90 1.1M
2023-04-17 20.77 21.04 20.64 20.90 1.1M
2023-04-14 20.68 21.15 20.45 20.59 0.9M
2023-04-13 20.51 21.02 20.36 20.91 0.7M
2023-04-12 20.98 21.14 20.56 20.58 0.6M
2023-04-11 20.58 21.02 20.51 20.81 1.2M
2023-04-10 20.03 20.63 20.03 20.47 1.2M
2023-04-06 20.31 20.38 19.83 20.09 1.5M
2023-04-05 20.36 20.46 19.95 20.22 1.0M
2023-04-04 21.49 21.50 20.53 20.61 1.2M
2023-04-03 21.48 21.58 21.07 21.44 0.8M
2023-03-31 21.08 21.38 21.05 21.36 0.9M
2023-03-30 21.12 21.13 20.81 20.91 0.6M
2023-03-29 20.64 20.97 20.55 20.88 1.3M
2023-03-28 20.28 20.69 20.21 20.38 1.6M
2023-03-27 20.20 20.42 19.97 20.36 1.5M
2023-03-24 19.48 19.86 19.29 19.85 1.2M
2023-03-23 20.29 20.60 19.65 19.79 1.2M
2023-03-22 21.13 21.22 20.25 20.27 1.4M
2023-03-21 21.17 21.49 20.99 21.18 1.0M
2023-03-20 20.71 21.14 20.69 20.83 1.1M
2023-03-17 20.89 20.89 20.25 20.53 2.7M
2023-03-16 20.69 21.14 20.59 20.97 1.5M
2023-03-15 20.91 21.11 20.54 20.98 1.6M
2023-03-14 21.56 21.73 20.90 21.38 1.4M
2023-03-13 21.00 21.59 20.91 21.07 1.6M
2023-03-10 22.18 22.25 21.23 21.31 1.7M
2023-03-09 22.78 22.95 22.25 22.30 1.2M
2023-03-08 22.51 22.73 22.44 22.69 0.7M
2023-03-07 22.63 22.70 22.41 22.50 0.9M
2023-03-06 23.17 23.24 22.54 22.56 0.7M
2023-03-03 23.37 23.38 22.97 23.11 0.9M
2023-03-02 22.13 23.17 21.98 23.07 1.3M
2023-03-01 22.87 22.91 22.37 22.40 1.3M
2023-02-28 23.10 23.39 22.99 23.00 1.2M
2023-02-27 23.28 23.38 22.91 23.01 1.1M
2023-02-24 22.61 23.00 22.49 22.97 1.6M
2023-02-23 23.16 23.30 22.60 23.11 1.6M
2023-02-22 22.76 23.14 22.50 22.96 1.3M
2023-02-21 23.02 23.13 22.45 22.75 1.3M
2023-02-17 23.53 23.53 23.06 23.36 0.8M
2023-02-16 23.97 24.10 23.47 23.53 1.0M
2023-02-15 23.81 24.40 23.69 24.38 1.4M
2023-02-14 23.23 24.10 23.12 23.89 2.1M
2023-02-13 23.22 23.56 23.17 23.50 0.9M
2023-02-10 23.49 23.60 22.99 23.25 1.4M
2023-02-09 24.44 24.57 23.60 23.78 2.4M
2023-02-08 25.10 25.10 23.57 24.09 4.5M
2023-02-07 22.17 22.56 22.07 22.37 2.0M
2023-02-06 22.21 22.37 21.90 22.30 1.2M
2023-02-03 22.47 22.99 22.43 22.52 1.3M
2023-02-02 22.41 22.96 22.24 22.72 1.4M
2023-02-01 21.78 22.40 21.60 22.11 1.1M
2023-01-31 21.02 21.89 21.02 21.86 2.1M
2023-01-30 21.36 21.58 20.79 20.83 1.4M
2023-01-27 21.63 21.75 21.38 21.49 1.3M
2023-01-26 21.40 21.81 21.07 21.81 2.0M
2023-01-25 21.10 21.21 20.76 21.21 1.6M
2023-01-24 21.48 21.58 21.06 21.35 2.4M
2023-01-23 21.00 21.39 20.83 21.35 3.1M
2023-01-20 20.52 20.81 20.10 20.81 4.4M
2023-01-19 21.25 21.28 20.30 20.44 5.3M
2023-01-18 22.18 22.25 21.41 21.42 1.4M
2023-01-17 22.42 22.48 22.06 22.10 1.3M
2023-01-13 22.53 22.71 22.17 22.43 1.0M
2023-01-12 23.16 23.16 22.60 22.79 1.0M
2023-01-11 22.45 22.89 22.38 22.88 0.6M
2023-01-10 22.03 22.42 21.95 22.35 0.6M
2023-01-09 22.34 22.71 22.16 22.17 0.6M
2023-01-06 21.57 22.28 21.34 22.23 0.6M
2023-01-05 21.75 22.12 21.21 21.47 1.2M
2023-01-04 21.51 21.80 21.22 21.71 1.2M
2023-01-03 21.45 21.63 21.11 21.31 0.9M