Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
22.94
+0.07 (0.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.65 | 23.15 | 22.56 | 22.94 | 22.94 | 0.31% | 1,972,940 |
| Dec 19, 2024 | 23.17 | 23.31 | 22.80 | 22.87 | 22.87 | -0.44% | 895,238 |
| Dec 18, 2024 | 24.10 | 24.14 | 22.82 | 22.97 | 22.97 | -3.81% | 1,407,629 |
| Dec 17, 2024 | 24.43 | 24.56 | 23.87 | 23.88 | 23.88 | -2.69% | 1,077,005 |
| Dec 16, 2024 | 24.44 | 24.59 | 24.30 | 24.54 | 24.54 | 0.99% | 808,001 |
| Dec 13, 2024 | 24.33 | 24.57 | 24.08 | 24.30 | 24.30 | -0.86% | 1,212,173 |
| Dec 12, 2024 | 24.64 | 24.86 | 24.31 | 24.51 | 24.51 | -1.01% | 959,981 |
| Dec 11, 2024 | 24.97 | 25.18 | 24.69 | 24.76 | 24.76 | -0.08% | 1,880,716 |
| Dec 10, 2024 | 24.77 | 25.15 | 24.61 | 24.78 | 24.78 | -0.60% | 919,177 |
| Dec 9, 2024 | 25.40 | 25.46 | 24.88 | 24.93 | 24.93 | -1.46% | 804,366 |
| Dec 6, 2024 | 25.50 | 25.58 | 25.08 | 25.30 | 25.30 | 0.16% | 1,004,937 |
| Dec 5, 2024 | 25.21 | 25.52 | 25.10 | 25.26 | 25.26 | - | 1,123,198 |
| Dec 4, 2024 | 25.39 | 25.53 | 25.20 | 25.26 | 25.26 | -1.25% | 1,247,226 |
| Dec 3, 2024 | 25.50 | 25.62 | 25.32 | 25.58 | 25.58 | - | 741,701 |
| Dec 2, 2024 | 25.20 | 25.82 | 25.19 | 25.58 | 25.58 | 2.16% | 1,124,371 |
| Nov 29, 2024 | 25.19 | 25.25 | 24.99 | 25.04 | 25.04 | 0.32% | 465,437 |
| Nov 27, 2024 | 25.34 | 25.43 | 24.90 | 24.96 | 24.96 | -1.19% | 766,012 |
| Nov 26, 2024 | 25.47 | 25.51 | 25.11 | 25.26 | 25.26 | -1.86% | 1,176,695 |
| Nov 25, 2024 | 25.46 | 26.02 | 25.46 | 25.74 | 25.74 | 2.22% | 1,225,149 |
| Nov 22, 2024 | 25.03 | 25.20 | 24.98 | 25.18 | 25.18 | 0.84% | 1,055,811 |
| Nov 21, 2024 | 24.96 | 25.17 | 24.79 | 24.97 | 24.97 | 0.60% | 927,191 |
| Nov 20, 2024 | 24.46 | 24.86 | 24.24 | 24.82 | 24.82 | 1.68% | 1,114,661 |
| Nov 19, 2024 | 24.08 | 24.44 | 24.00 | 24.41 | 24.41 | -0.08% | 633,660 |
| Nov 18, 2024 | 24.44 | 24.54 | 24.28 | 24.43 | 24.43 | 0.49% | 3,164,534 |
| Nov 15, 2024 | 24.72 | 24.72 | 24.27 | 24.31 | 24.31 | -0.45% | 874,375 |
| Nov 14, 2024 | 25.05 | 25.16 | 24.28 | 24.42 | 24.42 | -2.36% | 991,027 |
| Nov 13, 2024 | 25.31 | 25.32 | 24.99 | 25.01 | 25.01 | -0.48% | 1,039,314 |
| Nov 12, 2024 | 25.94 | 25.98 | 25.10 | 25.13 | 25.13 | -3.23% | 1,444,294 |
| Nov 11, 2024 | 25.92 | 26.28 | 25.50 | 25.97 | 25.97 | 1.13% | 1,733,907 |
| Nov 8, 2024 | 24.35 | 25.71 | 24.05 | 25.68 | 25.68 | 6.56% | 2,442,287 |
| Nov 7, 2024 | 23.27 | 24.27 | 23.23 | 24.10 | 24.04 | 0.54% | 2,161,053 |
| Nov 6, 2024 | 23.97 | 24.73 | 23.60 | 23.97 | 23.91 | 5.64% | 1,860,427 |
| Nov 5, 2024 | 22.11 | 22.71 | 22.07 | 22.69 | 22.63 | 2.90% | 850,778 |
| Nov 4, 2024 | 21.82 | 22.09 | 21.69 | 22.05 | 21.99 | 0.64% | 1,175,247 |
| Nov 1, 2024 | 21.67 | 21.95 | 21.67 | 21.91 | 21.85 | 1.48% | 959,139 |
| Oct 31, 2024 | 22.02 | 22.11 | 21.58 | 21.59 | 21.53 | -2.44% | 797,988 |
| Oct 30, 2024 | 21.82 | 22.19 | 21.78 | 22.13 | 22.07 | 1.42% | 1,147,281 |
| Oct 29, 2024 | 21.64 | 21.86 | 21.50 | 21.82 | 21.76 | -0.27% | 2,067,319 |
| Oct 28, 2024 | 21.90 | 22.08 | 21.73 | 21.88 | 21.82 | 0.88% | 591,471 |
| Oct 25, 2024 | 22.04 | 22.04 | 21.65 | 21.69 | 21.63 | -0.82% | 749,223 |
| Oct 24, 2024 | 22.01 | 22.11 | 21.71 | 21.87 | 21.81 | -0.73% | 763,479 |
| Oct 23, 2024 | 22.07 | 22.15 | 21.83 | 22.03 | 21.97 | -0.18% | 995,683 |
| Oct 22, 2024 | 22.18 | 22.24 | 22.03 | 22.07 | 22.01 | -0.85% | 938,179 |
| Oct 21, 2024 | 22.61 | 22.62 | 22.26 | 22.26 | 22.20 | -1.07% | 775,068 |
| Oct 18, 2024 | 22.57 | 22.59 | 22.42 | 22.50 | 22.44 | -0.18% | 1,633,605 |
| Oct 17, 2024 | 22.64 | 22.80 | 22.23 | 22.54 | 22.48 | -0.49% | 861,011 |
| Oct 16, 2024 | 23.04 | 23.12 | 22.60 | 22.65 | 22.59 | -1.09% | 1,266,712 |
| Oct 15, 2024 | 22.91 | 23.10 | 22.79 | 22.90 | 22.84 | -0.04% | 1,475,115 |
| Oct 14, 2024 | 22.65 | 22.96 | 22.47 | 22.91 | 22.85 | 0.79% | 857,890 |
| Oct 11, 2024 | 22.04 | 22.74 | 21.83 | 22.73 | 22.67 | 3.27% | 1,516,400 |
| Oct 10, 2024 | 21.87 | 22.02 | 21.52 | 22.01 | 21.95 | -0.63% | 919,652 |
| Oct 9, 2024 | 22.46 | 22.70 | 21.97 | 22.15 | 22.09 | -0.05% | 1,235,868 |
| Oct 8, 2024 | 22.77 | 22.79 | 22.15 | 22.16 | 22.10 | -2.76% | 3,782,857 |
| Oct 7, 2024 | 21.91 | 22.88 | 21.91 | 22.79 | 22.73 | 3.31% | 3,023,559 |
| Oct 4, 2024 | 21.97 | 22.28 | 21.85 | 22.06 | 22.00 | 2.18% | 2,968,936 |
| Oct 3, 2024 | 21.41 | 21.72 | 21.34 | 21.59 | 21.53 | 0.47% | 1,690,724 |
| Oct 2, 2024 | 21.25 | 21.51 | 21.21 | 21.49 | 21.43 | 0.56% | 662,813 |
| Oct 1, 2024 | 21.57 | 21.60 | 21.17 | 21.37 | 21.31 | -1.52% | 821,029 |
| Sep 30, 2024 | 21.17 | 21.71 | 21.17 | 21.70 | 21.64 | 2.02% | 999,231 |
| Sep 27, 2024 | 21.40 | 21.51 | 21.15 | 21.27 | 21.22 | 0.09% | 847,998 |
| Sep 26, 2024 | 21.30 | 21.40 | 21.12 | 21.25 | 21.20 | 0.85% | 693,474 |
| Sep 25, 2024 | 21.08 | 21.20 | 20.94 | 21.07 | 21.02 | -0.14% | 731,347 |
| Sep 24, 2024 | 21.31 | 21.37 | 21.08 | 21.10 | 21.05 | -0.66% | 836,285 |
| Sep 23, 2024 | 21.24 | 21.37 | 20.99 | 21.24 | 21.19 | 0.85% | 1,127,171 |
| Sep 20, 2024 | 21.21 | 21.21 | 20.91 | 21.06 | 21.01 | -1.08% | 2,233,423 |
| Sep 19, 2024 | 21.08 | 21.31 | 20.76 | 21.29 | 21.24 | 3.35% | 1,461,036 |
| Sep 18, 2024 | 20.60 | 21.06 | 20.49 | 20.60 | 20.55 | 0.10% | 1,010,584 |
| Sep 17, 2024 | 20.61 | 20.82 | 20.50 | 20.58 | 20.53 | 0.93% | 1,044,902 |
| Sep 16, 2024 | 20.28 | 20.48 | 20.16 | 20.39 | 20.34 | 0.84% | 891,446 |
| Sep 13, 2024 | 20.11 | 20.37 | 20.04 | 20.22 | 20.17 | 1.92% | 1,005,483 |
| Sep 12, 2024 | 19.73 | 19.94 | 19.63 | 19.84 | 19.79 | 0.76% | 1,083,903 |
| Sep 11, 2024 | 19.50 | 19.78 | 19.28 | 19.69 | 19.64 | 0.61% | 1,161,743 |
| Sep 10, 2024 | 19.51 | 19.62 | 19.40 | 19.57 | 19.52 | 0.77% | 990,652 |
| Sep 9, 2024 | 19.50 | 19.62 | 19.35 | 19.42 | 19.37 | 0.31% | 1,215,212 |
| Sep 6, 2024 | 19.53 | 19.99 | 19.23 | 19.36 | 19.31 | -2.91% | 2,125,935 |
| Sep 5, 2024 | 20.19 | 20.20 | 19.84 | 19.94 | 19.89 | -1.34% | 990,888 |
| Sep 4, 2024 | 20.55 | 20.55 | 20.10 | 20.21 | 20.16 | -1.89% | 1,092,579 |
| Sep 3, 2024 | 21.18 | 21.29 | 20.45 | 20.60 | 20.55 | -4.05% | 1,047,501 |
| Aug 30, 2024 | 21.23 | 21.51 | 21.02 | 21.47 | 21.41 | 1.71% | 951,841 |
| Aug 29, 2024 | 21.26 | 21.30 | 21.01 | 21.11 | 21.06 | -0.33% | 550,802 |
| Aug 28, 2024 | 20.90 | 21.48 | 20.77 | 21.18 | 21.13 | 1.39% | 1,060,665 |
| Aug 27, 2024 | 20.81 | 20.93 | 20.69 | 20.89 | 20.84 | - | 513,990 |
| Aug 26, 2024 | 21.01 | 21.20 | 20.86 | 20.89 | 20.84 | 0.19% | 671,478 |
| Aug 23, 2024 | 20.60 | 21.00 | 20.55 | 20.85 | 20.80 | 1.61% | 1,055,330 |
| Aug 22, 2024 | 20.54 | 20.64 | 20.42 | 20.52 | 20.47 | -0.10% | 851,137 |
| Aug 21, 2024 | 20.56 | 20.77 | 20.36 | 20.54 | 20.49 | 1.38% | 1,570,687 |
| Aug 20, 2024 | 20.52 | 20.65 | 20.08 | 20.26 | 20.21 | -1.60% | 844,604 |
| Aug 19, 2024 | 20.41 | 20.60 | 20.36 | 20.59 | 20.54 | 0.83% | 458,414 |
| Aug 16, 2024 | 20.43 | 20.57 | 20.31 | 20.42 | 20.37 | -0.54% | 881,732 |
| Aug 15, 2024 | 20.48 | 20.80 | 20.23 | 20.53 | 20.48 | 2.50% | 1,093,567 |
| Aug 14, 2024 | 20.00 | 20.06 | 19.70 | 20.03 | 19.98 | 0.60% | 1,139,906 |
| Aug 13, 2024 | 19.60 | 19.94 | 19.51 | 19.91 | 19.86 | 2.05% | 2,007,457 |
| Aug 12, 2024 | 19.87 | 19.87 | 19.41 | 19.51 | 19.46 | -1.81% | 1,388,514 |
| Aug 9, 2024 | 19.90 | 20.13 | 19.62 | 19.87 | 19.82 | -2.65% | 1,384,293 |
| Aug 8, 2024 | 20.58 | 20.58 | 20.16 | 20.41 | 20.29 | 0.94% | 1,128,716 |
| Aug 7, 2024 | 20.50 | 20.76 | 20.10 | 20.22 | 20.10 | 0.65% | 2,000,761 |
| Aug 6, 2024 | 20.12 | 20.15 | 19.22 | 20.09 | 19.97 | 5.96% | 3,753,927 |
| Aug 5, 2024 | 18.81 | 19.15 | 18.55 | 18.96 | 18.85 | -3.51% | 2,827,259 |
| Aug 2, 2024 | 19.48 | 19.67 | 19.28 | 19.65 | 19.54 | -2.77% | 1,679,539 |
| Aug 1, 2024 | 20.66 | 20.78 | 19.96 | 20.21 | 20.09 | -2.27% | 1,627,460 |