Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.63
-0.11 (-0.46%)
May 9, 2025, 1:26 PM - Market open

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.8524.9924.4124.61--0.53%537,568
May 8, 202524.1725.2523.9224.7424.744.65%4,425,554
May 7, 202525.4125.5823.5523.6423.64-6.64%4,197,253
May 6, 202526.7927.1524.8125.3225.32-6.36%3,375,074
May 5, 202526.7827.5526.7127.0427.04-0.62%1,911,949
May 2, 202526.8127.4126.6927.2127.212.45%1,135,225
May 1, 202526.5226.9626.1826.5626.561.22%1,098,413
Apr 30, 202525.9526.3625.3926.2426.240.38%1,232,063
Apr 29, 202526.0826.3325.6526.1426.140.58%992,602
Apr 28, 202526.1226.4525.7425.9925.99-0.80%1,245,855
Apr 25, 202526.3126.4125.9526.2026.20-0.91%987,712
Apr 24, 202525.7226.4625.5826.4426.442.48%1,187,192
Apr 23, 202525.8026.4325.6325.8025.802.58%1,673,124
Apr 22, 202524.6425.2724.6425.1525.153.93%1,234,960
Apr 21, 202524.6724.6724.0424.2024.20-3.28%1,579,952
Apr 17, 202524.9325.5224.9325.0225.02-0.16%3,898,638
Apr 16, 202524.7025.2224.6025.0625.060.85%1,917,318
Apr 15, 202524.7525.2024.7024.8524.850.16%1,007,426
Apr 14, 202524.8224.9624.3324.8124.811.14%1,384,946
Apr 11, 202524.0224.6123.6724.5324.531.83%1,215,446
Apr 10, 202524.1724.5223.5124.0924.09-3.06%1,505,423
Apr 9, 202522.7625.2522.4324.8524.858.90%1,775,602
Apr 8, 202523.6624.0322.5422.8222.82-0.04%2,172,261
Apr 7, 202522.3524.1822.0122.8322.83-1.85%2,349,583
Apr 4, 202523.3423.9622.7123.2623.26-4.32%2,125,753
Apr 3, 202524.6225.1524.1724.3124.31-6.82%2,162,014
Apr 2, 202525.2826.1725.2826.0926.091.52%1,197,841
Apr 1, 202525.2725.8025.0025.7025.701.10%1,579,998
Mar 31, 202525.1625.5724.9225.4225.42-0.35%2,274,051
Mar 28, 202526.3326.5025.3325.5125.51-3.11%1,748,661
Mar 27, 202526.5126.6925.9426.3326.33-1.09%2,936,965
Mar 26, 202526.5827.0226.4026.6226.620.08%3,002,019
Mar 25, 202527.6127.7326.3826.6026.60-4.25%3,872,525
Mar 24, 202527.1427.7927.1427.7827.783.50%2,845,678
Mar 21, 202527.5927.7426.5626.8426.84-3.03%30,541,563
Mar 20, 202527.7528.2827.2627.6827.68-1.98%3,284,519
Mar 19, 202527.9328.5827.6828.2428.241.77%3,098,325
Mar 18, 202527.5928.2827.5127.7527.75-0.29%3,525,339
Mar 17, 202527.0028.2526.9727.8327.832.13%3,466,419
Mar 14, 202526.5027.3126.5027.2527.253.57%2,521,257
Mar 13, 202526.8227.0926.2626.3126.31-1.72%1,952,117
Mar 12, 202526.8627.1526.5726.7726.770.94%3,065,431
Mar 11, 202526.8427.0925.8526.5226.52-1.41%4,111,830
Mar 10, 202525.6027.2725.5526.9026.907.39%5,361,525
Mar 7, 202524.7125.1724.2425.0525.050.76%1,148,628
Mar 6, 202524.9525.2824.8224.8624.86-1.00%1,068,624
Mar 5, 202524.9325.1624.6425.1125.111.25%1,628,534
Mar 4, 202524.7025.3224.4524.8024.80-1.55%1,225,597
Mar 3, 202525.8725.9825.1725.1925.19-2.21%1,426,785
Feb 28, 202525.4625.7825.1925.7625.761.54%1,248,682