Home

MUELLER WATER PRODUCTS Common Stock (MWA)

25.90
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.6325.9125.5125.90524,21325.90
10/22/202525.9126.0525.5125.51895,71925.51
10/21/202525.5225.9525.4125.85908,69525.85
10/20/202525.4725.6625.1125.591,262,67725.59
10/17/202524.8625.4524.7625.253,669,72625.25
10/16/202525.5225.5324.7324.991,194,40824.99
10/15/202525.8026.0225.2625.521,832,29725.52
10/14/202524.7225.5224.7225.36884,00425.36
10/13/202525.2225.3225.0325.05642,78025.05
10/10/202525.2125.2924.6924.92763,50224.92
10/09/202525.7725.7925.0125.14667,46725.14
10/08/202525.7225.9125.5825.74689,06025.74
10/07/202525.7125.8425.3425.44839,42725.44
10/06/202525.9926.2325.5925.71562,92525.71
10/03/202525.9826.5525.9025.961,159,52325.96
10/02/202525.5925.9625.4325.91980,05325.91
10/01/202525.3625.6125.1925.52651,59925.52
9/30/202525.4325.5725.1725.52769,35425.52
9/29/202525.5325.5425.2025.34793,65925.34
9/26/202524.9725.3924.9325.38671,77825.38
9/25/202524.7524.9524.5024.91619,10124.91
9/24/202525.2625.3824.8624.93720,89524.93
9/23/202525.6025.6825.1625.32808,24625.32
9/22/202525.2825.5225.1225.41806,32525.41
9/19/202525.5025.5525.2025.294,411,73525.29
9/18/202525.4225.8925.3025.641,389,55225.64
9/17/202525.6026.0025.0925.311,197,40825.31
9/16/202525.4825.6325.2325.501,038,03925.50
9/15/202525.0725.3524.9625.341,394,59825.34
9/12/202525.5025.5525.0325.04890,84425.04
9/11/202524.8625.5424.7825.481,075,54725.48
9/10/202524.9625.1924.4224.672,381,37924.67
9/09/202526.6726.8124.6124.652,074,52324.65
9/08/202526.8027.0226.5426.77773,76726.77
9/05/202526.9027.1326.5526.78645,31826.78
9/04/202526.1526.7526.0826.75550,90226.75
9/03/202526.2626.4525.9626.07685,21426.07
9/02/202526.0426.4725.9126.391,653,40126.39
8/29/202526.9926.9926.3126.36801,53226.36
8/28/202527.3727.3726.7626.93629,89126.93
8/27/202527.0527.3627.0327.26637,22727.26
8/26/202527.0327.2026.9127.12655,02527.12
8/25/202527.1927.3026.8526.88828,55426.88
8/22/202526.2427.4226.1127.221,039,77727.22
8/21/202526.0826.3125.9325.97899,87425.97
8/20/202526.4026.4626.1126.27597,04126.27
8/19/202526.2526.4126.0326.40621,54326.40
8/18/202526.1826.3626.1226.21588,37926.21
8/15/202526.5626.5926.1426.24613,15326.24
8/14/202527.1127.3126.4826.56733,29026.56
8/13/202527.1027.4326.8927.391,216,10827.39
8/12/202525.9627.0025.7426.921,238,60526.92
8/11/202525.6525.7025.4025.68991,23625.61
8/08/202525.9125.9825.5525.61939,52925.54
8/07/202526.1626.3125.6625.911,277,48425.84
8/06/202525.3025.9324.9525.932,285,89525.86
8/05/202525.7926.6624.6725.203,901,23825.13
8/04/202524.2624.4323.7623.941,390,70623.88
8/01/202524.2524.3623.8624.241,475,12524.18
7/31/202524.1925.0624.1724.761,387,97424.70
7/30/202524.7724.8224.2824.381,730,02424.32
7/29/202525.2025.2024.6424.64981,25824.58
7/28/202525.2625.2624.9524.95758,98924.88
7/25/202524.8425.1624.6125.15947,35925.08
7/24/202524.4024.7624.1624.751,359,40424.69