Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
23.58
+0.64 (2.79%)
Jan 21, 2025, 4:00 PM EST - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202523.1523.7223.1523.5823.582.79%1,303,904
Jan 17, 202523.1423.1422.7522.9422.94-0.13%2,881,045
Jan 16, 202522.6623.0622.5822.9722.971.37%1,464,178
Jan 15, 202522.5622.8122.3022.6622.661.12%979,203
Jan 14, 202522.4022.5322.2522.4122.410.81%892,101
Jan 13, 202521.4022.2521.3522.2322.232.68%926,126
Jan 10, 202521.8021.8821.5021.6521.65-2.04%915,882
Jan 8, 202521.9522.1321.5822.1022.100.50%1,703,508
Jan 7, 202522.2222.4021.9021.9921.99-1.21%1,005,984
Jan 6, 202522.3322.4922.1022.2622.26-0.49%1,182,082
Jan 3, 202522.3822.5922.2922.3722.370.22%643,281
Jan 2, 202522.5922.8122.1922.3222.32-0.80%573,116
Dec 31, 202422.6622.7422.4422.5022.50-0.35%708,841
Dec 30, 202422.4922.6722.2722.5822.58-0.09%488,290
Dec 27, 202422.7022.8622.3922.6022.60-1.48%617,707
Dec 26, 202422.7822.9922.6622.9422.940.26%506,410
Dec 24, 202422.7822.9322.6522.8822.880.22%271,405
Dec 23, 202422.7822.9322.6122.8322.83-0.48%1,065,836
Dec 20, 202422.6523.1522.5622.9422.940.31%1,972,940
Dec 19, 202423.1723.3122.8022.8722.87-0.44%895,238
Dec 18, 202424.1024.1422.8222.9722.97-3.81%1,407,629
Dec 17, 202424.4324.5623.8723.8823.88-2.69%1,077,005
Dec 16, 202424.4424.5924.3024.5424.540.99%808,001
Dec 13, 202424.3324.5724.0824.3024.30-0.86%1,212,173
Dec 12, 202424.6424.8624.3124.5124.51-1.01%959,981
Dec 11, 202424.9725.1824.6924.7624.76-0.08%1,880,716
Dec 10, 202424.7725.1524.6124.7824.78-0.60%919,177
Dec 9, 202425.4025.4624.8824.9324.93-1.46%804,366
Dec 6, 202425.5025.5825.0825.3025.300.16%1,004,937
Dec 5, 202425.2125.5225.1025.2625.26-1,123,198
Dec 4, 202425.3925.5325.2025.2625.26-1.25%1,247,226
Dec 3, 202425.5025.6225.3225.5825.58-741,701
Dec 2, 202425.2025.8225.1925.5825.582.16%1,124,371
Nov 29, 202425.1925.2524.9925.0425.040.32%465,437
Nov 27, 202425.3425.4324.9024.9624.96-1.19%766,012
Nov 26, 202425.4725.5125.1125.2625.26-1.86%1,176,695
Nov 25, 202425.4626.0225.4625.7425.742.22%1,225,149
Nov 22, 202425.0325.2024.9825.1825.180.84%1,055,811
Nov 21, 202424.9625.1724.7924.9724.970.60%927,191
Nov 20, 202424.4624.8624.2424.8224.821.68%1,114,661
Nov 19, 202424.0824.4424.0024.4124.41-0.08%633,660
Nov 18, 202424.4424.5424.2824.4324.430.49%3,164,534
Nov 15, 202424.7224.7224.2724.3124.31-0.45%874,375
Nov 14, 202425.0525.1624.2824.4224.42-2.36%991,027
Nov 13, 202425.3125.3224.9925.0125.01-0.48%1,039,314
Nov 12, 202425.9425.9825.1025.1325.13-3.23%1,444,294
Nov 11, 202425.9226.2825.5025.9725.971.13%1,733,907
Nov 8, 202424.3525.7124.0525.6825.686.56%2,442,287
Nov 7, 202423.2724.2723.2324.1024.040.54%2,161,053
Nov 6, 202423.9724.7323.6023.9723.915.64%1,860,427
Nov 5, 202422.1122.7122.0722.6922.632.90%850,778
Nov 4, 202421.8222.0921.6922.0521.990.64%1,175,247
Nov 1, 202421.6721.9521.6721.9121.851.48%959,139
Oct 31, 202422.0222.1121.5821.5921.53-2.44%797,988
Oct 30, 202421.8222.1921.7822.1322.071.42%1,147,281
Oct 29, 202421.6421.8621.5021.8221.76-0.27%2,067,319
Oct 28, 202421.9022.0821.7321.8821.820.88%591,471
Oct 25, 202422.0422.0421.6521.6921.63-0.82%749,223
Oct 24, 202422.0122.1121.7121.8721.81-0.73%763,479
Oct 23, 202422.0722.1521.8322.0321.97-0.18%995,683
Oct 22, 202422.1822.2422.0322.0722.01-0.85%938,179
Oct 21, 202422.6122.6222.2622.2622.20-1.07%775,068
Oct 18, 202422.5722.5922.4222.5022.44-0.18%1,633,605
Oct 17, 202422.6422.8022.2322.5422.48-0.49%861,011
Oct 16, 202423.0423.1222.6022.6522.59-1.09%1,266,712
Oct 15, 202422.9123.1022.7922.9022.84-0.04%1,475,115
Oct 14, 202422.6522.9622.4722.9122.850.79%857,890
Oct 11, 202422.0422.7421.8322.7322.673.27%1,516,400
Oct 10, 202421.8722.0221.5222.0121.95-0.63%919,652
Oct 9, 202422.4622.7021.9722.1522.09-0.05%1,235,868
Oct 8, 202422.7722.7922.1522.1622.10-2.76%3,782,857
Oct 7, 202421.9122.8821.9122.7922.733.31%3,023,559
Oct 4, 202421.9722.2821.8522.0622.002.18%2,968,936
Oct 3, 202421.4121.7221.3421.5921.530.47%1,690,724
Oct 2, 202421.2521.5121.2121.4921.430.56%662,813
Oct 1, 202421.5721.6021.1721.3721.31-1.52%821,029
Sep 30, 202421.1721.7121.1721.7021.642.02%999,231
Sep 27, 202421.4021.5121.1521.2721.220.09%847,998
Sep 26, 202421.3021.4021.1221.2521.200.85%693,474
Sep 25, 202421.0821.2020.9421.0721.02-0.14%731,347
Sep 24, 202421.3121.3721.0821.1021.05-0.66%836,285
Sep 23, 202421.2421.3720.9921.2421.190.85%1,127,171
Sep 20, 202421.2121.2120.9121.0621.01-1.08%2,233,423
Sep 19, 202421.0821.3120.7621.2921.243.35%1,461,036
Sep 18, 202420.6021.0620.4920.6020.550.10%1,010,584
Sep 17, 202420.6120.8220.5020.5820.530.93%1,044,902
Sep 16, 202420.2820.4820.1620.3920.340.84%891,446
Sep 13, 202420.1120.3720.0420.2220.171.92%1,005,483
Sep 12, 202419.7319.9419.6319.8419.790.76%1,083,903
Sep 11, 202419.5019.7819.2819.6919.640.61%1,161,743
Sep 10, 202419.5119.6219.4019.5719.520.77%990,652
Sep 9, 202419.5019.6219.3519.4219.370.31%1,215,212
Sep 6, 202419.5319.9919.2319.3619.31-2.91%2,125,935
Sep 5, 202420.1920.2019.8419.9419.89-1.34%990,888
Sep 4, 202420.5520.5520.1020.2120.16-1.89%1,092,579
Sep 3, 202421.1821.2920.4520.6020.55-4.05%1,047,501
Aug 30, 202421.2321.5121.0221.4721.411.71%951,841
Aug 29, 202421.2621.3021.0121.1121.06-0.33%550,802
Aug 28, 202420.9021.4820.7721.1821.131.39%1,060,665
Aug 27, 202420.8120.9320.6920.8920.84-513,990