Home

MUELLER WATER PRODUCTS Common Stock (MWA)

23.26
-1.05 (-4.32%)
NYSE · Last Trade: Apr 5th, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202523.3423.9622.7123.262,125,75323.26
4/03/202524.6225.1524.1724.312,161,86324.31
4/02/202525.2826.1725.2826.091,197,62526.09
4/01/202525.2725.8025.0025.701,579,84825.70
3/31/202525.1625.5724.9225.422,274,05125.42
3/28/202526.3326.5025.3325.511,748,66125.51
3/27/202526.5126.6925.9426.332,936,96526.33
3/26/202526.5827.0226.4026.623,002,01126.62
3/25/202527.6127.7326.3826.603,872,38126.60
3/24/202527.1427.7927.1427.782,845,67327.78
3/21/202527.5927.7326.5626.8430,541,56526.84
3/20/202527.7528.2827.2627.683,284,00427.68
3/19/202527.9328.5827.6828.243,097,80028.24
3/18/202527.5928.2827.5127.753,525,33927.75
3/17/202527.0028.2526.9727.833,466,41927.83
3/14/202526.5027.3126.5027.252,521,25727.25
3/13/202526.8227.0926.2626.311,952,01726.31
3/12/202526.8627.1526.5726.773,065,32826.77
3/11/202526.8427.0925.8526.524,111,83126.52
3/10/202525.6027.2725.5526.905,362,63826.90
3/07/202524.7125.1724.2425.051,148,62825.05
3/06/202524.9525.2824.8224.861,068,61324.86
3/05/202524.9325.1624.6425.111,628,53325.11
3/04/202524.7025.3224.4524.801,225,52624.80
3/03/202525.8725.9825.1625.191,426,78425.19
2/28/202525.4625.7825.1925.761,248,68225.76
2/27/202525.4625.7725.2225.371,777,16525.37
2/26/202525.2725.7125.0425.451,140,02825.45
2/25/202525.1725.3024.5925.12844,43325.12
2/24/202525.4925.5625.0425.05983,04125.05
2/21/202526.7326.8825.2325.311,011,85825.31
2/20/202526.6026.6926.1326.481,101,18426.48
2/19/202526.9326.9826.7126.761,266,10826.76
2/18/202526.9027.0926.6727.071,159,32027.07
2/14/202527.0427.1526.6026.881,470,65726.88
2/13/202526.3827.1726.2227.072,044,00427.07
2/12/202526.2126.3825.7526.201,947,13626.20
2/11/202526.6427.0926.4526.841,427,92526.84
2/10/202527.1727.2826.5626.902,037,67426.90
2/07/202527.7027.8226.8927.321,907,75327.25
2/06/202528.2528.2526.9727.823,453,01527.75
2/05/202523.7227.3523.6526.935,664,04026.86
2/04/202523.0123.3623.0123.081,193,95423.02
2/03/202522.4523.1722.2922.961,691,38422.90
1/31/202522.9323.2022.7023.001,634,95322.94
1/30/202523.0923.3222.8523.01919,55622.95
1/29/202523.1823.5022.8422.841,244,03622.78
1/28/202523.0023.2022.6823.16855,43123.10
1/27/202523.0323.1822.7023.021,523,46122.96
1/24/202523.6723.6723.0223.17919,29023.11
1/23/202523.5823.8023.5123.721,087,99023.66
1/22/202523.5523.7223.3623.571,059,09923.51
1/21/202523.1523.7223.1523.581,407,76823.52
1/17/202523.1423.1422.7522.942,881,04522.88
1/16/202522.6623.0622.5822.971,464,17222.91
1/15/202522.5622.8122.3022.66979,20322.60
1/14/202522.4022.5322.2522.41892,09922.36
1/13/202521.4022.2521.3522.23926,10622.18
1/10/202521.8021.8821.5021.65915,88221.60
1/08/202521.9522.1321.5822.101,703,50822.05
1/07/202522.2222.4021.9021.991,005,98421.94
1/06/202522.3322.4922.1022.261,182,04722.21