MUELLER WATER PRODUCTS Common Stock (MWA)

24.14
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202624.2524.5524.0424.14898,49824.14
8/28/202624.7524.9124.2324.38648,19824.38
8/27/202625.0025.2424.5924.721,045,32924.72
8/26/202625.0025.2824.8925.27804,10225.27
8/25/202625.4025.4024.7924.94704,76924.94
8/24/202625.0025.3024.8925.151,562,75325.15
8/21/202625.3025.3424.9224.94922,69324.94
8/20/202625.0225.3224.9125.13920,16025.13
8/19/202624.9725.3224.4325.291,143,90525.29
8/18/202625.2025.2024.6624.91812,11724.91
8/17/202625.3825.7625.1725.181,166,70525.18
8/14/202625.3825.6225.3325.54585,02625.54
8/13/202626.3226.3925.4625.51888,65025.51
8/12/202626.2826.2825.8026.171,075,30226.17
8/11/202626.1726.4626.0726.22703,78126.22
8/10/202626.4226.6325.9826.081,021,24326.08
8/07/202627.0127.1626.5726.65987,97526.58
8/06/202627.2428.9226.7927.091,599,40527.02
8/05/202626.6426.7326.2226.411,375,72226.34
8/04/202626.1026.6225.7126.601,085,73326.53
8/03/202625.6625.9625.6225.79939,67025.72
7/31/202625.1325.3824.8225.241,569,82825.17
7/30/202625.4125.4524.8324.951,269,89824.88
7/29/202625.8025.8224.9825.171,323,55625.10
7/28/202625.4226.1525.3325.91988,11225.84
7/27/202625.2525.4924.9525.161,118,13225.09
7/24/202625.1425.3325.0125.03941,02124.96
7/23/202624.7225.0824.7224.88982,73024.81
7/22/202624.8325.1424.7224.89908,96824.82
7/21/202625.2225.2224.7424.831,009,58924.76
7/20/202625.6225.6224.8925.06712,33524.99
7/17/202625.6526.2625.4625.461,962,70225.39
7/16/202624.8125.9524.6725.941,194,31025.87
7/15/202624.6824.8824.5024.871,030,10824.80
7/14/202624.7624.9424.5424.70926,53824.64
7/13/202624.8725.1524.3724.601,280,96624.54
7/10/202624.8025.2224.7924.92819,29324.85
7/09/202625.0125.1524.8124.911,128,76024.84
7/08/202624.8925.1824.6724.751,184,72124.68
7/07/202625.3325.8124.9325.101,237,83125.03
7/06/202624.9525.3624.7725.351,355,95725.28
7/02/202625.2425.4424.7524.97952,57624.90
7/01/202625.8925.9325.0925.11949,89225.04
6/30/202625.6225.9425.5025.831,200,35225.76
6/29/202626.3726.7026.0926.101,438,55826.03
6/26/202627.0127.0126.6426.703,617,81626.63
6/25/202626.4627.4126.3126.981,140,98526.91
6/24/202625.7126.8125.5926.231,747,33626.16
6/23/202625.7026.0225.4125.63826,42725.56
6/22/202625.8726.0925.6925.891,123,13925.82
6/18/202626.0026.3125.7526.133,049,38026.06
6/17/202626.1026.4425.4525.65964,66625.58
6/16/202626.0226.3326.0226.23995,57826.16
6/15/202626.1826.3625.7525.79880,96625.72
6/12/202626.0026.1325.7125.82784,90625.75
6/11/202625.7525.9525.3625.62864,50625.55
6/10/202626.1426.3325.5025.631,481,82925.56
6/09/202625.6626.2925.6526.121,161,26526.05
6/08/202625.3725.7125.3325.371,151,41125.30
6/05/202625.1525.6325.1325.33935,64325.26
6/04/202625.4425.4524.9925.091,440,10325.02
6/03/202625.0525.2024.8525.181,117,02725.11
6/02/202624.7325.1124.6525.081,118,63025.01
6/01/202624.9524.9524.1824.671,773,07024.61