Skip to main content
logo
Mueller Water Products, Inc. (MWA)
NYSE: MWA · Real-Time Price · USD
21.47
-0.25 (-1.15%)
At close: Sep 24, 2026, 4:00 PM EDT
21.43
-0.04 (-0.19%)
After-hours: Sep 24, 2026, 7:45 PM EDT

Mueller Water Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202621.6821.7521.3321.4721.47-1.15%1,367,272
Sep 23, 202621.9122.0121.7121.7221.72-1.36%1,042,302
Sep 22, 202622.2122.2921.9222.0222.020.50%1,400,486
Sep 21, 202622.0122.0821.7521.9121.910.05%1,303,856
Sep 18, 202621.8521.9821.6821.9021.900.23%4,988,158
Sep 17, 202622.3922.4521.7721.8521.85-3.91%1,564,420
Sep 16, 202623.0223.0922.6022.7422.74-0.31%1,338,113
Sep 15, 202623.2323.2422.6822.8122.81-1.17%1,359,147
Sep 14, 202623.7423.8422.9823.0823.08-3.59%1,433,243
Sep 11, 202624.0224.0923.7723.9423.941.06%1,245,825
Sep 10, 202623.7823.8823.3523.6923.69-1.25%1,213,733
Sep 9, 202623.6224.1023.5923.9923.990.97%1,518,420
Sep 8, 202623.9924.0423.7523.7623.76-0.79%834,495
Sep 4, 202623.9324.1823.9023.9523.950.21%858,667
Sep 3, 202623.9824.2223.8123.9023.900.34%1,025,192
Sep 2, 202623.5924.0623.4923.8223.821.06%1,134,301
Sep 1, 202623.9324.1023.5423.5723.57-2.36%896,514
Aug 31, 202624.2524.5524.0424.1424.14-0.98%838,331
Aug 28, 202624.7524.9124.2324.3824.38-1.38%648,194
Aug 27, 202625.0025.2424.5924.7224.72-2.18%979,353
Aug 26, 202625.0025.2824.8925.2725.271.32%793,446
Aug 25, 202625.4025.4024.7924.9424.94-0.83%664,866
Aug 24, 202625.0025.3024.8925.1525.150.84%1,109,481
Aug 21, 202625.3025.3424.9224.9424.94-0.76%922,567
Aug 20, 202625.0225.3224.9125.1325.13-0.63%665,238
Aug 19, 202624.9725.3324.4325.2925.291.53%1,028,189
Aug 18, 202625.2025.2024.6624.9124.91-1.07%812,103
Aug 17, 202625.3825.7625.1725.1825.18-1.41%1,050,024
Aug 14, 202625.3825.6225.3325.5425.540.12%584,405
Aug 13, 202626.3226.4025.4625.5125.51-2.52%888,619
Aug 12, 202626.2826.2825.8026.1726.17-0.19%860,880
Aug 11, 202626.1726.4626.0726.2226.220.54%670,548
Aug 10, 202626.4226.6325.9926.0826.08-1.88%855,224
Aug 7, 202627.0127.1626.5726.6526.58-1.62%987,974
Aug 6, 202627.2428.9226.7927.0927.022.57%1,599,408
Aug 5, 202626.6426.7426.2226.4126.34-0.71%1,375,923
Aug 4, 202626.1026.6225.7126.6026.533.14%1,085,743
Aug 3, 202625.6625.9625.6225.7925.722.18%939,671
Jul 31, 202625.1325.3824.8225.2425.171.16%1,569,826
Jul 30, 202625.4125.4624.8324.9524.88-0.87%1,269,899
Jul 29, 202625.8025.8224.9925.1725.10-2.86%1,323,557
Jul 28, 202625.4226.1525.3325.9125.842.98%988,114
Jul 27, 202625.2525.4924.9525.1625.090.52%1,118,332
Jul 24, 202625.1425.3325.0125.0324.960.60%941,020
Jul 23, 202624.7225.0824.7224.8824.81-0.04%982,731
Jul 22, 202624.8325.1424.7224.8924.820.24%908,968
Jul 21, 202625.2225.2224.7424.8324.76-0.92%1,009,590
Jul 20, 202625.6225.6224.8925.0624.99-1.57%712,335
Jul 17, 202625.6526.2625.4625.4625.39-1.85%1,962,702
Jul 16, 202624.8125.9524.6725.9425.874.30%1,194,334