MUELLER WATER PRODUCTS Common Stock (MWA)

29.93
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 9:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202630.4931.0029.8229.931,594,54529.93
2/26/202630.0130.2529.6330.12965,50930.12
2/25/202629.9529.9629.3929.90630,97329.90
2/24/202629.8230.0829.6829.92673,74029.92
2/23/202629.9430.0529.3229.59673,89329.59
2/20/202629.7430.0929.5529.97783,34429.97
2/19/202629.7130.0829.4129.781,248,40129.78
2/18/202630.2230.4729.7729.891,529,98429.89
2/17/202630.0530.1829.7230.151,214,51130.15
2/13/202629.9530.2129.6230.131,482,31730.13
2/12/202629.7430.0529.5529.911,181,70629.91
2/11/202629.9630.0829.1329.44846,72529.44
2/10/202629.6429.9429.3029.451,494,98929.45
2/09/202629.2429.7029.0829.671,203,35329.60
2/06/202628.3629.2427.8629.182,350,74629.11
2/05/202628.5528.6627.2827.931,815,16527.86
2/04/202627.9228.1727.4727.521,772,34027.46
2/03/202627.9128.4527.2227.561,680,60727.50
2/02/202627.1027.9326.6927.912,109,16927.84
1/30/202626.8727.2126.7027.071,191,61227.01
1/29/202626.9627.1426.6926.991,313,99726.93
1/28/202626.7926.8626.3526.71987,23326.65
1/27/202627.0427.1326.6126.94808,60626.88
1/26/202626.6527.0426.5326.941,070,74826.88
1/23/202626.7926.7926.4526.57862,05526.51
1/22/202626.8026.8726.3726.84795,73226.78
1/21/202626.2226.8126.1026.671,060,93526.61
1/20/202625.9726.5825.8826.052,212,46225.99
1/16/202626.1726.5026.1126.311,620,67126.25
1/15/202626.0026.5025.9126.361,230,85626.30
1/14/202625.3825.8925.1425.781,156,47925.72
1/13/202625.3925.4124.9925.25892,05525.19
1/12/202625.0425.3724.8425.27786,25125.21
1/09/202625.2125.3424.9625.24888,89525.18
1/08/202624.2325.1624.0025.001,104,44624.94
1/07/202624.7324.7924.1824.25598,51424.19
1/06/202623.9024.7523.6924.711,225,55824.65
1/05/202624.0124.3423.8724.01826,28023.95
1/02/202623.8524.0323.7323.94781,22823.88
12/31/202524.3424.3423.8223.82865,59823.76
12/30/202524.5324.6624.2624.28754,97724.22
12/29/202524.8224.8524.5624.59656,19424.53
12/26/202524.8124.8224.6424.79547,10224.73
12/24/202524.7724.8624.6924.82407,19324.76
12/23/202524.8524.9624.6524.821,098,55324.76
12/22/202524.4924.9224.4124.85813,28224.79
12/19/202524.5724.8524.4124.494,687,98324.43
12/18/202524.9225.4124.7924.881,482,31324.82
12/17/202524.6625.1224.6624.732,406,33024.67
12/16/202525.1225.2024.6824.781,284,99124.72
12/15/202525.3525.3924.8725.071,375,25425.01
12/12/202524.8225.1524.6024.99894,77224.93
12/11/202524.8725.1324.7224.762,672,01024.70
12/10/202524.1024.7923.8524.661,741,36624.60
12/09/202524.4624.5724.0724.111,080,28424.05
12/08/202524.5924.9124.3824.471,109,78124.41
12/05/202524.5424.7524.4624.571,011,81924.51
12/04/202524.5124.8624.4224.64940,75424.58
12/03/202524.5524.8024.4124.621,544,21124.56
12/02/202524.2224.6424.1424.461,554,93724.40