Mueller Water Products In... (MWA)
22.89
-0.13 (-0.56%)
At close: Jan 28, 2025, 1:45 PM
MWA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 23.03 | 23.18 | 22.70 | 23.02 | -0.15 | -0.65% | 1,523,454 |
| Jan 24, 2025 | 23.67 | 23.67 | 23.02 | 23.17 | -0.55 | -2.32% | 919,300 |
| Jan 23, 2025 | 23.58 | 23.81 | 23.51 | 23.72 | 0.15 | 0.64% | 1,088,000 |
| Jan 22, 2025 | 23.55 | 23.72 | 23.37 | 23.57 | -0.01 | -0.04% | 1,059,212 |
| Jan 21, 2025 | 23.15 | 23.72 | 23.15 | 23.58 | 0.64 | 2.79% | 1,407,800 |
| Jan 17, 2025 | 23.14 | 23.14 | 22.75 | 22.94 | -0.03 | -0.13% | 2,881,045 |
| Jan 16, 2025 | 22.66 | 23.06 | 22.58 | 22.97 | 0.31 | 1.37% | 1,464,200 |
| Jan 15, 2025 | 22.56 | 22.81 | 22.30 | 22.66 | 0.25 | 1.12% | 979,203 |
| Jan 14, 2025 | 22.40 | 22.53 | 22.25 | 22.41 | 0.18 | 0.81% | 892,101 |
| Jan 13, 2025 | 21.40 | 22.25 | 21.35 | 22.23 | 0.58 | 2.68% | 926,126 |
| Jan 10, 2025 | 21.80 | 21.88 | 21.50 | 21.65 | -0.45 | -2.04% | 915,900 |
| Jan 8, 2025 | 21.95 | 22.13 | 21.58 | 22.10 | 0.11 | 0.50% | 1,703,508 |
| Jan 7, 2025 | 22.22 | 22.40 | 21.90 | 21.99 | -0.27 | -1.21% | 1,006,000 |
| Jan 6, 2025 | 22.33 | 22.49 | 22.10 | 22.26 | -0.11 | -0.49% | 1,182,082 |
| Jan 3, 2025 | 22.38 | 22.59 | 22.29 | 22.37 | 0.05 | 0.22% | 643,281 |
| Jan 2, 2025 | 22.59 | 22.80 | 22.19 | 22.32 | -0.18 | -0.80% | 573,116 |
| Dec 31, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | -0.08 | -0.35% | 708,841 |
| Dec 30, 2024 | 22.49 | 22.67 | 22.27 | 22.58 | -0.02 | -0.09% | 488,300 |
| Dec 27, 2024 | 22.70 | 22.86 | 22.39 | 22.60 | -0.34 | -1.48% | 617,707 |
| Dec 26, 2024 | 22.78 | 22.99 | 22.66 | 22.94 | 0.06 | 0.26% | 506,410 |
| Dec 24, 2024 | 22.78 | 22.93 | 22.65 | 22.88 | 0.05 | 0.22% | 271,405 |
| Dec 23, 2024 | 22.78 | 22.93 | 22.61 | 22.83 | -0.11 | -0.48% | 1,065,836 |
| Dec 20, 2024 | 22.65 | 23.15 | 22.56 | 22.94 | 0.07 | 0.31% | 1,972,940 |
| Dec 19, 2024 | 23.17 | 23.31 | 22.80 | 22.87 | -0.10 | -0.44% | 895,238 |
| Dec 18, 2024 | 24.10 | 24.14 | 22.82 | 22.97 | -0.91 | -3.81% | 1,407,629 |
| Dec 17, 2024 | 24.43 | 24.56 | 23.87 | 23.88 | -0.66 | -2.69% | 1,077,005 |
| Dec 16, 2024 | 24.44 | 24.59 | 24.30 | 24.54 | 0.24 | 0.99% | 808,001 |
| Dec 13, 2024 | 24.33 | 24.57 | 24.08 | 24.30 | -0.21 | -0.86% | 1,212,200 |
| Dec 12, 2024 | 24.64 | 24.86 | 24.31 | 24.51 | -0.25 | -1.01% | 960,000 |
| Dec 11, 2024 | 24.97 | 25.18 | 24.69 | 24.76 | -0.02 | -0.08% | 1,880,716 |
| Dec 10, 2024 | 24.77 | 25.15 | 24.61 | 24.78 | -0.15 | -0.60% | 919,200 |
| Dec 9, 2024 | 25.40 | 25.46 | 24.88 | 24.93 | -0.37 | -1.46% | 804,366 |
| Dec 6, 2024 | 25.50 | 25.58 | 25.08 | 25.30 | 0.04 | 0.16% | 1,004,937 |
| Dec 5, 2024 | 25.21 | 25.52 | 25.10 | 25.26 | 0.00 | 0.00% | 1,123,200 |
| Dec 4, 2024 | 25.39 | 25.53 | 25.20 | 25.26 | -0.32 | -1.25% | 1,247,226 |
| Dec 3, 2024 | 25.50 | 25.62 | 25.32 | 25.58 | 0.00 | 0.00% | 741,701 |
| Dec 2, 2024 | 25.20 | 25.82 | 25.19 | 25.58 | 0.54 | 2.16% | 1,124,400 |
| Nov 29, 2024 | 25.19 | 25.25 | 24.99 | 25.04 | 0.08 | 0.32% | 465,437 |
| Nov 27, 2024 | 25.34 | 25.43 | 24.90 | 24.96 | -0.30 | -1.19% | 766,012 |
| Nov 26, 2024 | 25.47 | 25.51 | 25.11 | 25.26 | -0.48 | -1.86% | 1,176,700 |
| Nov 25, 2024 | 25.46 | 26.02 | 25.46 | 25.74 | 0.56 | 2.22% | 1,225,149 |
| Nov 22, 2024 | 25.03 | 25.20 | 24.98 | 25.18 | 0.21 | 0.84% | 1,055,811 |
| Nov 21, 2024 | 24.96 | 25.17 | 24.79 | 24.97 | 0.15 | 0.60% | 927,200 |
| Nov 20, 2024 | 24.46 | 24.86 | 24.24 | 24.82 | 0.41 | 1.68% | 1,114,700 |
| Nov 19, 2024 | 24.08 | 24.44 | 24.00 | 24.41 | -0.02 | -0.08% | 633,700 |
| Nov 18, 2024 | 24.44 | 24.54 | 24.28 | 24.43 | 0.12 | 0.49% | 3,164,534 |
| Nov 15, 2024 | 24.72 | 24.72 | 24.27 | 24.31 | -0.11 | -0.45% | 874,400 |
| Nov 14, 2024 | 25.05 | 25.16 | 24.28 | 24.42 | -0.59 | -2.36% | 991,027 |
| Nov 13, 2024 | 25.31 | 25.32 | 24.99 | 25.01 | -0.12 | -0.48% | 1,039,314 |
| Nov 12, 2024 | 25.94 | 25.98 | 25.10 | 25.13 | -0.84 | -3.23% | 1,444,300 |