Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
25.17
+0.35 (1.41%)
Nov 21, 2024, 11:39 AM EST - Market open

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202421.0121.2020.8620.8920.840.19%671,478
Aug 23, 202420.6021.0020.5520.8520.801.61%1,055,330
Aug 22, 202420.5420.6420.4220.5220.47-0.10%851,137
Aug 21, 202420.5620.7720.3620.5420.491.38%1,570,687
Aug 20, 202420.5220.6520.0820.2620.21-1.60%844,604
Aug 19, 202420.4120.6020.3620.5920.540.83%458,414
Aug 16, 202420.4320.5720.3120.4220.37-0.54%881,732
Aug 15, 202420.4820.8020.2320.5320.482.50%1,093,567
Aug 14, 202420.0020.0619.7020.0319.980.60%1,139,906
Aug 13, 202419.6019.9419.5119.9119.862.05%2,007,457
Aug 12, 202419.8719.8719.4119.5119.46-1.81%1,388,514
Aug 9, 202419.9020.1319.6219.8719.82-2.65%1,384,293
Aug 8, 202420.5820.5820.1620.4120.290.94%1,128,716
Aug 7, 202420.5020.7620.1020.2220.100.65%2,000,761
Aug 6, 202420.1220.1519.2220.0919.975.96%3,753,927
Aug 5, 202418.8119.1518.5518.9618.85-3.51%2,827,259
Aug 2, 202419.4819.6719.2819.6519.54-2.77%1,679,539
Aug 1, 202420.6620.7819.9620.2120.09-2.27%1,627,460
Jul 31, 202420.6520.9720.3220.6820.560.78%1,634,182
Jul 30, 202420.8221.0220.3720.5220.40-0.63%1,365,234
Jul 29, 202420.7121.0320.5620.6520.53-0.24%1,024,545
Jul 26, 202420.6620.8220.3520.7020.581.57%1,172,598
Jul 25, 202420.1420.7920.0220.3820.262.00%1,675,889
Jul 24, 202420.3820.5719.9819.9819.86-2.77%1,233,802
Jul 23, 202420.1420.5820.0120.5520.431.33%1,465,927
Jul 22, 202419.9420.3219.7820.2820.162.89%1,155,210
Jul 19, 202419.7719.8319.5119.7119.60-0.25%1,479,757
Jul 18, 202419.9020.2919.6919.7619.65-1.54%1,165,029
Jul 17, 202420.0720.4720.0420.0719.95-0.64%1,648,096
Jul 16, 202419.9720.2919.8120.2020.082.18%1,565,551
Jul 15, 202419.4919.9019.4219.7719.662.17%1,154,119
Jul 12, 202419.2419.4519.1619.3519.241.68%1,637,485
Jul 11, 202418.9019.1118.7519.0318.922.70%1,299,295
Jul 10, 202418.1318.5618.1018.5318.422.60%854,110
Jul 9, 202418.3018.3818.0518.0617.96-1.85%870,614
Jul 8, 202418.6218.7218.3518.4018.29-0.27%1,583,039
Jul 5, 202418.2618.4618.1918.4518.340.71%1,406,755
Jul 3, 202418.2018.3318.1118.3218.210.83%732,455
Jul 2, 202417.7118.1817.6718.1718.073.47%1,684,780