Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.85
+0.04 (0.16%)
At close: Apr 15, 2025, 4:00 PM
24.49
-0.36 (-1.44%)
Pre-market: Apr 16, 2025, 4:09 AM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202524.7525.2024.7024.8524.850.16%1,002,454
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
Feb 27, 202525.4625.7725.2225.3725.37-0.31%1,777,165
Feb 26, 202525.2725.7125.0425.4525.451.31%1,140,028
Feb 25, 202525.1725.3124.5925.1225.120.28%844,433
Feb 24, 202525.4925.5625.0425.0525.05-1.03%983,042
Feb 21, 202526.7326.8825.2325.3125.31-4.42%1,011,858
Feb 20, 202526.6026.6926.1326.4826.48-1.05%1,101,184
Feb 19, 202526.9326.9826.7126.7626.76-1.15%1,266,169
Feb 18, 202526.9027.0926.6727.0727.070.71%1,159,323
Feb 14, 202527.0427.1526.6026.8826.88-0.70%1,470,657
Feb 13, 202526.3827.1726.2227.0727.073.32%2,044,108
Feb 12, 202526.2126.3825.7526.2026.20-2.38%1,947,139
Feb 11, 202526.6427.0926.4526.8426.84-0.22%1,427,980
Feb 10, 202527.1727.2826.5626.9026.90-1.54%2,037,746
Feb 7, 202527.7027.8226.8927.3227.25-1.80%1,907,753
Feb 6, 202528.2528.2526.9727.8227.753.30%3,453,071
Feb 5, 202523.7227.3523.6526.9326.8616.68%5,664,601
Feb 4, 202523.0123.3623.0123.0823.020.52%1,128,016