Skip to main content
ZWS logo

Zurn Elkay Water Solutions Corporation

ZWSNYSEIndustrialsPollution & Treatment Controls

$43.50Today:- (-)1Y +6.15%

As of Oct 28, 2026 close

Market cap
$7.34B
P/E (TTM)
26.59
Forward P/E
18.85
Dividend yield
0.90%
52-week range
$43.06$55.00
Volume (live)
-
Avg. volume (3M)
969.25K

Zurn Elkay Water Solutions (ZWS) Historical Stock Prices

Analyze Zurn Elkay Water Solutions (ZWS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zurn Elkay Water Solutions (ZWS) Interactive Price Chart

Interactive historical price chart showing Zurn Elkay Water Solutions stock price movements and trends across multiple time periods.

Loading chart...

ZWS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZWS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202646.1647.4042.8943.5043.502.52M
Oct 27, 202649.7249.7248.7049.1549.151.32M
Oct 26, 202648.9049.9648.6649.3249.321.11M
Oct 23, 202648.6448.8548.0548.5548.551.03M
Oct 22, 202647.9649.1747.2748.6648.661.02M
Oct 21, 202646.8248.5046.8248.3848.38765.45K
Oct 20, 202646.3447.7446.3447.7147.71673.39K
Oct 19, 202646.6947.6046.6847.1247.12792.76K
Oct 16, 202646.9647.4246.4947.0647.06884.71K
Oct 15, 202647.1647.2946.5246.8346.83906.46K
Oct 14, 202646.6647.1246.3847.0947.09901.98K
Oct 13, 202647.3647.4246.3547.1947.19813.47K
Oct 12, 202646.4147.2946.3146.8546.85717.76K
Oct 9, 202646.4347.7846.1646.5746.57662.16K
Oct 8, 202646.1646.7545.6146.2446.24819.96K
Oct 7, 202647.8647.8646.1146.4846.48907.16K
Oct 6, 202648.3848.6147.4947.8547.85956.87K
Oct 5, 202648.1448.5647.2047.9947.991.18M
Oct 2, 202647.8848.5647.4047.6747.67822.66K
Oct 1, 202646.3147.3545.8347.2047.20746.12K
Sep 30, 202646.4047.1146.4046.4746.47867.21K
Sep 29, 202646.9046.9446.0946.7946.79694.86K
Sep 28, 202646.3846.8246.1146.7346.73702.37K
Sep 25, 202646.5147.1646.4746.6546.65537.47K
Sep 24, 202646.4946.6546.0746.6046.60669.92K
Sep 23, 202646.5546.9946.3146.7846.78572.56K
Sep 22, 202646.8547.0646.5546.9146.911.04M
Sep 21, 202646.2146.2845.7546.2046.20619.80K
Sep 18, 202645.7846.1345.4246.0746.073.07M
Sep 17, 202646.6146.9145.4845.7345.73768.74K
Sep 16, 202646.4046.7345.6745.8945.89794.10K
Sep 15, 202646.2046.2345.6246.1846.18666.95K
Sep 14, 202645.6646.7945.4446.0946.09957.45K
Sep 11, 202646.3246.3245.7946.1846.18755.79K
Sep 10, 202646.1846.3045.4045.5245.52773.77K
Sep 9, 202647.5147.5946.5246.6346.63667.53K
Sep 8, 202648.1848.1847.0647.3347.33995.15K
Sep 4, 202647.4547.9647.3747.6147.61513.63K
Sep 3, 202647.3947.8047.0547.6247.62676.57K
Sep 2, 202646.7947.3046.3946.9046.90748.26K
Sep 1, 202647.3347.5746.5146.6446.64845.12K
Aug 31, 202647.8848.0547.4847.8047.801.04M
Aug 28, 202648.7548.7547.7648.0548.05655.79K
Aug 27, 202648.9749.5048.0548.5548.55637.66K
Aug 26, 202648.9049.3848.7849.2249.22697.51K
Aug 25, 202649.3149.3548.3948.8248.82786.46K
Aug 24, 202649.5149.5448.6748.8648.86678.14K
Aug 21, 202649.2349.2348.5949.0149.01614.81K
Aug 20, 202648.9449.3948.5948.8248.82468.57K
Aug 19, 202649.6750.1749.4249.5949.48666.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.