MUELLER WATER PRODUCTS Common Stock (MWA)

25.08
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 9:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MUELLER WATER PRODUCTS Common Stock (MWA)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202624.7325.1124.6525.081,118,63025.08
6/01/202624.9524.9524.1824.671,773,07024.67
5/29/20260.0025.6125.1825.211,291,31725.21
5/28/202625.4925.7325.0725.361,349,37325.36
5/27/202625.9225.9925.5625.671,534,16925.67
5/26/202625.6225.8025.3525.78955,07825.78
5/22/202625.2925.4324.9525.311,048,01925.31
5/21/202625.1825.4624.9325.121,445,82025.12
5/20/202625.0325.5624.8125.431,225,17225.43
5/19/202625.7125.8424.9825.00831,67225.00
5/18/202625.5825.9525.5225.721,384,70625.72
5/15/202625.7426.0525.4325.511,779,46725.51
5/14/202625.6625.9625.4625.861,201,47325.86
5/13/202625.3425.5225.1025.44997,48725.44
5/12/202625.8925.9825.2925.361,179,60425.36
5/11/202626.4626.4625.8425.85753,72525.85
5/08/202627.0527.2326.3526.37918,91626.30
5/07/202627.4127.8026.8526.891,636,37026.82
5/06/202627.1728.1626.7127.141,740,05027.07
5/05/202627.4627.8427.3527.55863,56927.48
5/04/202627.2927.6126.9527.23952,03927.16
5/01/202628.0128.0127.3027.391,068,98827.32
4/30/202627.6127.9427.3927.89937,88927.82
4/29/202628.0728.1427.5227.701,215,83527.63
4/28/202628.4528.5027.7828.12595,20928.05
4/27/202628.2228.4627.9228.35992,43728.27
4/24/202628.0328.2027.7828.173,198,82028.10
4/23/202627.9028.2127.7428.09775,29528.02
4/22/202627.8928.0727.5227.791,038,00927.72
4/21/202627.5127.8127.3427.721,541,48927.65
4/20/202628.7628.8427.3327.531,770,88927.46
4/17/202628.7729.5028.7429.074,613,53628.99
4/16/202629.1429.4028.3828.50914,28228.42
4/15/202630.0230.0228.9829.191,075,28029.11
4/14/202630.3730.7530.1230.191,233,13630.11
4/13/202629.8030.4829.4030.371,089,64930.29
4/10/202630.1330.1629.6429.69784,65729.61
4/09/202628.9130.3228.9130.13849,14230.05
4/08/202629.0229.3928.8329.041,193,73928.96
4/07/202627.7728.2227.5027.92882,56827.85
4/06/202627.5927.8627.3627.75641,85127.68
4/02/202627.5328.1427.1927.65552,45427.58
4/01/202627.6728.2427.5828.06756,88027.99
3/31/202627.2127.7426.9227.49984,70227.42
3/30/202627.3327.3326.7226.851,230,02026.78
3/27/202627.5727.6826.9327.041,194,07626.97
3/26/202628.0028.2927.6927.80616,72127.73
3/25/202628.4628.5427.6828.22789,49128.15
3/24/202627.7328.3527.5728.191,534,03628.12
3/23/202628.0328.4527.8027.901,225,76127.83
3/20/202627.5527.5527.0927.223,797,67727.15
3/19/202627.0927.8626.9327.56913,61627.49
3/18/202627.5927.8327.3827.42839,36127.35
3/17/202627.8027.9127.3127.66867,56727.59
3/16/202627.9628.0527.6227.67599,80327.60
3/13/202627.8028.2127.2027.741,264,33027.67
3/12/202627.8127.9627.5627.62630,02727.55
3/11/202627.9228.2127.5528.14714,46528.07
3/10/202627.9028.6227.7628.07717,69628.00
3/09/202627.5128.1426.8827.99864,12227.92
3/06/202628.4228.4227.7327.93645,47227.86
3/05/202629.3329.3728.6728.92730,54828.84
3/04/202629.4229.6429.0229.54596,49029.46
3/03/202628.9529.5728.5629.361,400,23729.28