Skip to main content
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
24.54
+0.25 (1.03%)
Jun 3, 2025, 4:00 PM - Market closed

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202524.3624.7224.2524.5424.541.03%2,301,007
Jun 2, 202524.5324.5324.1824.2924.29-0.98%1,290,695
May 30, 202524.5324.7724.4024.5324.53-0.16%1,149,987
May 29, 202524.8024.8024.3724.5724.57-0.04%772,818
May 28, 202525.1125.1124.4124.5824.58-1.92%874,365
May 27, 202524.8125.0824.5225.0625.061.99%1,210,446
May 23, 202523.9824.6123.8224.5724.570.61%1,014,818
May 22, 202524.4724.5824.3224.4224.42-0.73%1,217,019
May 21, 202524.9025.1424.5524.6024.60-2.73%914,644
May 20, 202525.4825.6625.2025.2925.29-1.13%1,126,323
May 19, 202525.2225.6125.2225.5825.58-0.16%799,306
May 16, 202525.3125.7025.2025.6225.621.67%1,422,766
May 15, 202525.1025.3525.0025.2025.200.24%1,165,684
May 14, 202525.7125.7625.1225.1425.14-3.12%1,342,145
May 13, 202525.5726.2825.5425.9525.952.17%1,716,562
May 12, 202525.5325.6624.8725.4025.403.67%1,661,243
May 9, 202524.8524.9924.4124.5024.44-0.97%1,995,926
May 8, 202524.1725.2523.9224.7424.684.65%4,425,554
May 7, 202525.4125.5823.5523.6423.58-6.64%4,197,253
May 6, 202526.7927.1524.8125.3225.25-6.36%3,375,074
May 5, 202526.7827.5526.7127.0426.97-0.62%1,911,949
May 2, 202526.8127.4126.6927.2127.142.45%1,135,225
May 1, 202526.5226.9626.1826.5626.491.22%1,098,413
Apr 30, 202525.9526.3625.3926.2426.170.38%1,232,063
Apr 29, 202526.0826.3325.6526.1426.070.58%992,602
Apr 28, 202526.1226.4525.7425.9925.92-0.80%1,245,855
Apr 25, 202526.3126.4125.9526.2026.13-0.91%987,712
Apr 24, 202525.7226.4625.5826.4426.372.48%1,187,192
Apr 23, 202525.8026.4325.6325.8025.732.58%1,673,124
Apr 22, 202524.6425.2724.6425.1525.083.93%1,234,960
Apr 21, 202524.6724.6724.0424.2024.14-3.28%1,579,952
Apr 17, 202524.9325.5224.9325.0224.95-0.16%3,898,638
Apr 16, 202524.7025.2224.6025.0624.990.85%1,917,318
Apr 15, 202524.7525.2024.7024.8524.790.16%1,007,426
Apr 14, 202524.8224.9624.3324.8124.751.14%1,384,946
Apr 11, 202524.0224.6123.6724.5324.471.83%1,215,446
Apr 10, 202524.1724.5223.5124.0924.03-3.06%1,505,423
Apr 9, 202522.7625.2522.4324.8524.798.90%1,775,602
Apr 8, 202523.6624.0322.5422.8222.76-0.04%2,172,261
Apr 7, 202522.3524.1822.0122.8322.77-1.85%2,349,583
Apr 4, 202523.3423.9622.7123.2623.20-4.32%2,125,753
Apr 3, 202524.6225.1524.1724.3124.25-6.82%2,162,014
Apr 2, 202525.2826.1725.2826.0926.021.52%1,197,841
Apr 1, 202525.2725.8025.0025.7025.631.10%1,579,998
Mar 31, 202525.1625.5724.9225.4225.35-0.35%2,274,051
Mar 28, 202526.3326.5025.3325.5125.44-3.11%1,748,661
Mar 27, 202526.5126.6925.9426.3326.26-1.09%2,936,965
Mar 26, 202526.5827.0226.4026.6226.550.08%3,002,019
Mar 25, 202527.6127.7326.3826.6026.53-4.25%3,872,525
Mar 24, 202527.1427.7927.1427.7827.713.50%2,845,678