Home

MUELLER WATER PRODUCTS Common Stock (MWA)

24.53
-0.04 (-0.16%)
NYSE · Last Trade: Jun 2nd, 2:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202524.5324.7724.4024.531,150,03724.53
5/29/202524.8024.8024.3724.57772,80824.57
5/28/202525.1125.1124.4124.58874,36524.58
5/27/202524.8125.0824.5225.061,210,44525.06
5/23/202523.9824.6123.8224.571,014,81824.57
5/22/202524.4724.5824.3224.421,217,01924.42
5/21/202524.9025.1424.5524.60914,64424.60
5/20/202525.4825.6625.2025.291,126,32325.29
5/19/202525.2225.6125.2225.58799,30625.58
5/16/202525.3125.7025.2025.621,422,76625.62
5/15/202525.1025.3525.0025.201,165,68425.20
5/14/202525.7125.7625.1125.141,342,14525.14
5/13/202525.5726.2825.5425.951,716,50225.95
5/12/202525.5325.6624.8625.401,661,24325.40
5/09/202524.8524.9924.4124.501,995,92624.43
5/08/202524.1725.2523.9224.744,425,55424.67
5/07/202525.4125.5823.5523.644,197,25123.58
5/06/202526.7927.1524.8125.323,375,07525.25
5/05/202526.7827.5526.7127.041,911,94926.97
5/02/202526.8127.4126.6927.211,135,22527.14
5/01/202526.5226.9626.1826.561,098,41326.49
4/30/202525.9526.3625.3926.241,232,06326.17
4/29/202526.0826.3325.6526.14992,60226.07
4/28/202526.1226.4525.7325.991,245,85525.92
4/25/202526.3126.4125.9526.20987,71226.13
4/24/202525.7226.4625.5826.441,187,19226.37
4/23/202525.8026.4325.6325.801,673,12425.73
4/22/202524.6425.2724.6425.151,234,95725.08
4/21/202524.6724.6724.0424.201,579,95024.13
4/17/202524.9325.5224.9325.023,898,63924.95
4/16/202524.7025.2224.6025.061,917,31824.99
4/15/202524.7525.2024.7024.851,007,30324.78
4/14/202524.8224.9624.3324.811,384,94624.74
4/11/202524.0224.6123.6724.531,215,44624.46
4/10/202524.1724.5223.5124.091,505,42224.02
4/09/202522.7625.2522.4324.851,775,59824.78
4/08/202523.6624.0222.5422.822,172,26122.76
4/07/202522.3524.0822.0122.832,349,58022.77
4/04/202523.3423.9622.7123.262,125,75323.20
4/03/202524.6225.1524.1724.312,161,86324.24
4/02/202525.2826.1725.2826.091,197,62526.02
4/01/202525.2725.8025.0025.701,579,84825.63
3/31/202525.1625.5724.9225.422,274,05125.35
3/28/202526.3326.5025.3325.511,748,66125.44
3/27/202526.5126.6925.9426.332,936,96526.26
3/26/202526.5827.0226.4026.623,002,01126.55
3/25/202527.6127.7326.3826.603,872,38126.53
3/24/202527.1427.7927.1427.782,845,67327.70
3/21/202527.5927.7326.5626.8430,541,56526.77
3/20/202527.7528.2827.2627.683,284,00427.60
3/19/202527.9328.5827.6828.243,097,80028.16
3/18/202527.5928.2827.5127.753,525,33927.67
3/17/202527.0028.2526.9727.833,466,41927.75
3/14/202526.5027.3126.5027.252,521,25727.18
3/13/202526.8227.0926.2626.311,952,01726.24
3/12/202526.8627.1526.5726.773,065,32826.70
3/11/202526.8427.0925.8526.524,111,83126.45
3/10/202525.6027.2725.5526.905,362,63826.83
3/07/202524.7125.1724.2425.051,148,62824.98
3/06/202524.9525.2824.8224.861,068,61324.79
3/05/202524.9325.1624.6425.111,628,53325.04
3/04/202524.7025.3224.4524.801,225,52624.73
3/03/202525.8725.9825.1625.191,426,78425.12