Home

MUELLER WATER PRODUCTS Common Stock (MWA)

24.17
-0.07 (-0.29%)
NYSE · Last Trade: Dec 1st, 12:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
11/28/202524.4524.5624.1324.24398,22824.24
11/26/202524.2124.6124.0824.301,569,75124.30
11/25/202523.8524.4823.5624.331,388,56724.33
11/24/202523.5623.7923.4523.661,695,00323.66
11/21/202523.3923.8423.2423.731,522,17523.73
11/20/202523.5223.7623.2623.291,303,11623.29
11/19/202523.2923.3723.0023.142,297,69723.14
11/18/202522.8323.3022.7423.211,477,26623.21
11/17/202523.0923.1622.8122.911,651,58022.91
11/14/202523.0023.2522.9123.161,170,86923.16
11/13/202523.5523.7822.9323.102,054,85023.10
11/12/202523.5423.8723.4623.561,545,60023.56
11/11/202523.9524.0323.3023.351,440,14823.35
11/10/202523.9224.3423.3723.951,635,93823.95
11/07/202524.2724.7923.2023.922,661,80523.85
11/06/202526.0226.2524.9325.031,362,38824.96
11/05/202525.6726.1325.6726.061,115,58825.98
11/04/202525.4925.8225.3125.811,031,96425.73
11/03/202525.5325.7125.1425.711,401,52225.63
10/31/202525.5325.8425.2025.661,481,75825.58
10/30/202525.6826.0525.5725.622,481,79525.55
10/29/202525.8626.3125.5225.691,786,28325.61
10/28/202525.9426.0125.6725.87837,18225.79
10/27/202526.0526.2825.7525.83686,43625.75
10/24/202526.1326.3625.8925.92839,80825.84
10/23/202525.6325.9125.5125.90524,21325.82
10/22/202525.9126.0525.5125.51895,71925.44
10/21/202525.5225.9525.4125.85908,69525.77
10/20/202525.4725.6625.1125.591,262,67725.52
10/17/202524.8625.4524.7625.253,669,72625.18
10/16/202525.5225.5324.7324.991,194,40824.92
10/15/202525.8026.0225.2625.521,832,29725.45
10/14/202524.7225.5224.7225.36884,00425.29
10/13/202525.2225.3225.0325.05642,78024.98
10/10/202525.2125.2924.6924.92763,50224.85
10/09/202525.7725.7925.0125.14667,46725.07
10/08/202525.7225.9125.5825.74689,06025.66
10/07/202525.7125.8425.3425.44839,42725.37
10/06/202525.9926.2325.5925.71562,92525.63
10/03/202525.9826.5525.9025.961,159,52325.88
10/02/202525.5925.9625.4325.91980,05325.83
10/01/202525.3625.6125.1925.52651,59925.45
9/30/202525.4325.5725.1725.52769,35425.45
9/29/202525.5325.5425.2025.34793,65925.27
9/26/202524.9725.3924.9325.38671,77825.31
9/25/202524.7524.9524.5024.91619,10124.84
9/24/202525.2625.3824.8624.93720,89524.86
9/23/202525.6025.6825.1625.32808,24625.25
9/22/202525.2825.5225.1225.41806,32525.34
9/19/202525.5025.5525.2025.294,411,73525.22
9/18/202525.4225.8925.3025.641,389,55225.57
9/17/202525.6026.0025.0925.311,197,40825.24
9/16/202525.4825.6325.2325.501,038,03925.43
9/15/202525.0725.3524.9625.341,394,59825.27
9/12/202525.5025.5525.0325.04890,84424.97
9/11/202524.8625.5424.7825.481,075,54725.41
9/10/202524.9625.1924.4224.672,381,37924.60
9/09/202526.6726.8124.6124.652,074,52324.58
9/08/202526.8027.0226.5426.77773,76726.69
9/05/202526.9027.1326.5526.78645,31826.70
9/04/202526.1526.7526.0826.75550,90226.67
9/03/202526.2626.4525.9626.07685,21425.99
9/02/202526.0426.4725.9126.391,653,40126.31