MUELLER WATER PRODUCTS Common Stock (MWA)

24.05
-0.58 (-2.35%)
NYSE · Last Trade: Nov 9th, 2:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202624.4524.7324.0124.051,718,57823.97
11/05/202624.7825.6224.2124.633,030,86524.55
11/04/202624.1024.3223.2024.043,211,23623.96
11/03/202624.0924.1423.5723.571,665,27723.49
11/02/202623.0524.0322.9824.021,640,14723.94
10/30/202622.8623.0522.6022.791,144,48422.71
10/29/202622.3222.7922.1222.781,820,95922.70
10/28/202622.6022.6021.9122.131,405,94322.06
10/27/202622.6022.6022.2322.442,526,97822.37
10/26/202622.4322.6422.3022.461,290,90022.39
10/23/202622.7422.7922.0722.261,427,00222.19
10/22/202621.7022.3221.3622.271,324,57022.20
10/21/202622.1222.1221.7021.861,100,37721.79
10/20/202621.7322.0421.6021.991,297,89821.92
10/19/202621.7921.8921.6221.75954,51221.68
10/16/202621.7022.0021.6321.771,536,52721.70
10/15/202621.8121.9221.5121.65918,24421.58
10/14/202621.6021.8521.4321.681,276,86121.61
10/13/202621.2221.9821.2121.731,410,68021.66
10/12/202621.6522.0821.6521.871,273,80521.80
10/09/202621.6321.8021.5021.67812,94221.60
10/08/202621.2521.6521.1321.561,829,57521.49
10/07/202621.7521.8021.3321.391,541,87821.32
10/06/202621.9522.0021.7321.961,221,62121.89
10/05/202621.6222.0921.4721.762,058,85121.69
10/02/202621.7521.9621.6421.662,383,83321.59
10/01/202621.1821.5320.9021.501,686,39821.43
9/30/202621.5121.5221.2021.241,667,69021.17
9/29/202621.6521.7221.2921.47979,80221.40
9/28/202621.5821.7421.3521.641,351,74721.57
9/25/202621.5421.7221.4521.631,191,28021.56
9/24/202621.6821.7521.3321.471,367,44021.40
9/23/202621.9122.0121.7121.721,076,39721.65
9/22/202622.2122.2921.9122.021,400,64421.95
9/21/202622.0122.0821.7521.911,377,50821.84
9/18/202621.8521.9821.6821.905,011,29621.83
9/17/202622.3922.4521.7721.851,578,89821.78
9/16/202623.0223.0922.6022.741,440,54422.66
9/15/202623.2323.2422.6822.811,602,58922.73
9/14/202623.7423.8422.9823.081,462,67623.00
9/11/202624.0224.0923.7723.941,249,39423.86
9/10/202623.7823.8823.3523.691,214,75123.61
9/09/202623.6224.1023.5923.991,547,01123.91
9/08/202623.9924.0423.7523.76865,88723.68
9/04/202623.9324.1823.9023.95858,71123.87
9/03/202623.9824.2223.8123.901,045,00823.82
9/02/202623.5924.0623.4823.821,134,42523.74
9/01/202623.9324.1023.5423.57896,52123.49
8/31/202624.2524.5524.0424.14898,49824.06
8/28/202624.7524.9124.2324.38648,19824.30
8/27/202625.0025.2424.5924.721,045,32924.64
8/26/202625.0025.2824.8925.27804,10225.19
8/25/202625.4025.4024.7924.94704,76924.86
8/24/202625.0025.3024.8925.151,562,75325.07
8/21/202625.3025.3424.9224.94922,69324.86
8/20/202625.0225.3224.9125.13920,16025.05
8/19/202624.9725.3224.4325.291,143,90525.21
8/18/202625.2025.2024.6624.91812,11724.83
8/17/202625.3825.7625.1725.181,166,70525.10
8/14/202625.3825.6225.3325.54585,02625.45
8/13/202626.3226.3925.4625.51888,65025.43
8/12/202626.2826.2825.8026.171,075,30226.08
8/11/202626.1726.4626.0726.22703,78126.13
8/10/202626.4226.6325.9826.081,021,24325.99