Home

MUELLER WATER PRODUCTS Common Stock (MWA)

26.36
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/202524.5824.6624.4024.562,048,47724.50
7/22/202524.5424.5824.2624.401,372,02724.34
7/21/202525.2525.3324.5724.581,154,52424.52
7/18/202525.5925.5924.9825.183,529,21825.11
7/17/202524.6725.4124.6125.371,387,91725.30
7/16/202525.0025.1124.0924.721,992,70824.66
7/15/202525.1525.3124.9925.201,223,15525.13
7/14/202525.0725.1524.8425.08751,13725.01
7/11/202525.1925.2424.9225.15616,88925.08
7/10/202524.9625.5724.9125.29866,32625.22
7/09/202524.7924.9624.5424.95724,31124.88
7/08/202524.5624.9124.5624.671,030,27224.61
7/07/202524.6024.8124.2724.411,109,34024.35
7/03/202524.6224.8324.5524.79412,79524.73
7/02/202524.4324.6224.3524.65806,34124.59
7/01/202523.8624.8323.8024.45874,46724.39
6/30/202524.5024.5023.9924.041,541,92223.98
6/27/202524.3624.5224.1024.112,646,84724.05
6/26/202523.8324.2923.7224.261,223,02424.20
6/25/202524.1424.1623.6323.68941,42823.62
6/24/202523.9124.2023.7024.061,053,05424.00
6/23/202523.2123.7123.0723.711,255,51023.65
6/20/202523.4823.6723.1423.333,660,75123.27
6/18/202523.3123.6723.3023.391,482,91323.33
6/17/202523.2123.7123.1523.421,581,31123.36
6/16/202523.5023.7623.2623.441,593,07123.38
6/13/202523.5723.6923.0323.161,536,72523.10
6/12/202523.8724.0423.6923.851,208,45723.79
6/11/202524.6724.7024.0224.101,648,58124.04
6/10/202524.6724.7624.4024.57820,44624.51
6/09/202524.7824.8424.5824.59761,31024.53
6/06/202524.7724.7724.4924.63902,87624.57
6/05/202524.3124.5624.1124.371,238,66024.31
6/04/202524.6724.8524.2424.311,101,66824.25
6/03/202524.3624.7224.2524.542,301,00724.48
6/02/202524.5324.5324.1824.291,290,69524.23