Mueller Water Products, Inc. (MWA) NYSE

25.44

+0.08(+0.32%)

Updated at May 13 04:00PM

Currency In USD

MWA Historical Return

If you invested $1000 in Mueller Water Products, Inc. (MWA) 10 years ago, it would be worth $2,788.31 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,869.18, while $1000 invested 1 year ago would be worth $982.52. This corresponds to total returns of 178.83%, 86.92%, -1.75%, respectively, with annualized returns of 10.79%, 13.32%, -1.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MWA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	25.34	25.44	25.44	25.52	25.1	985,230
May 12, 2026	25.96	25.36	25.36	25.96	25.29	873,351
May 11, 2026	26.46	25.85	25.85	26.46	25.85	671,992
May 08, 2026	27.05	26.37	26.37	27.23	26.35	918,895
May 07, 2026	27.41	26.89	26.89	27.8	26.85	1.38M
May 06, 2026	27.17	27.14	27.14	28.16	26.71	1.63M
May 05, 2026	27.46	27.55	27.55	27.84	27.35	862,581
May 04, 2026	27.29	27.23	27.23	27.61	26.96	930,809
May 01, 2026	28.01	27.39	27.39	28.01	27.3	1.06M
April 30, 2026	27.61	27.89	27.89	27.94	27.39	920,842
April 29, 2026	28.07	27.7	27.7	28.14	27.53	1.17M
April 28, 2026	28.45	28.12	28.12	28.5	27.78	595,202
April 27, 2026	28.22	28.35	28.35	28.46	27.92	963,903
April 24, 2026	28.03	28.17	28.17	28.2	27.78	3.11M
April 23, 2026	27.9	28.09	28.09	28.21	27.74	775,228
April 22, 2026	27.89	27.79	27.79	28.08	27.52	1.03M
April 21, 2026	27.51	27.72	27.72	27.81	27.34	1.52M
April 20, 2026	28.76	27.53	27.53	28.84	27.33	1.56M
April 17, 2026	28.77	29.07	29.07	29.5	28.74	4.61M
April 16, 2026	29.14	28.5	28.5	29.4	28.38	914,247
April 15, 2026	30.02	29.19	29.19	30.02	28.98	1.08M
April 14, 2026	30.37	30.19	30.19	30.75	30.12	1.23M
April 13, 2026	29.8	30.37	30.37	30.48	29.4	1.09M
April 10, 2026	30.13	29.69	29.69	30.16	29.64	784,583
April 09, 2026	28.91	30.13	30.13	30.32	28.91	849,141
April 08, 2026	29.02	29.04	29.04	29.39	28.83	1.07M
April 07, 2026	27.77	27.92	27.92	28.22	27.5	882,600
April 06, 2026	27.59	27.75	27.75	27.86	27.36	641,850
April 02, 2026	27.53	27.65	27.65	28.14	27.19	552,427
April 01, 2026	27.67	28.06	28.06	28.24	27.58	756,880
March 31, 2026	27.21	27.49	27.49	27.74	26.92	963,702
March 30, 2026	27.33	26.85	26.85	27.33	26.72	1.17M
March 27, 2026	27.57	27.04	27.04	27.69	26.93	1.19M
March 26, 2026	28	27.8	27.8	28.29	27.69	607,851
March 25, 2026	28.46	28.22	28.22	28.54	27.68	766,756
March 24, 2026	27.73	28.19	28.19	28.35	27.57	1.29M
March 23, 2026	28.03	27.9	27.9	28.45	27.8	1.22M
March 20, 2026	27.55	27.22	27.22	27.55	27.09	3.8M
March 19, 2026	27.09	27.56	27.56	27.87	26.93	906,990
March 18, 2026	27.59	27.42	27.42	27.83	27.38	499,279
March 17, 2026	27.8	27.66	27.66	27.91	27.31	819,011
March 16, 2026	27.96	27.67	27.67	28.05	27.62	593,004
March 13, 2026	27.8	27.74	27.74	28.21	27.2	1.25M
March 12, 2026	27.81	27.62	27.62	27.97	27.56	619,345
March 11, 2026	27.92	28.14	28.14	28.22	27.55	610,241
March 10, 2026	27.9	28.07	28.07	28.62	27.76	623,958
March 09, 2026	27.51	27.99	27.99	28.14	26.88	704,421
March 06, 2026	28.42	27.93	27.93	28.42	27.73	645,500
March 05, 2026	29.33	28.92	28.92	29.37	28.67	730,555
March 04, 2026	29.55	29.54	29.54	29.64	29.02	403,324
March 03, 2026	28.95	29.36	29.36	29.56	28.62	800,129
March 02, 2026	29.48	29.69	29.69	29.96	28.99	1.01M
February 27, 2026	30.49	29.93	29.93	31	29.82	1.59M
February 26, 2026	30.01	30.12	30.12	30.25	29.63	971,300
February 25, 2026	29.95	29.9	29.9	29.96	29.39	631,000
February 24, 2026	29.82	29.92	29.92	30.08	29.68	673,740
February 23, 2026	29.94	29.59	29.59	30.05	29.33	673,907
February 20, 2026	29.74	29.97	29.97	30.1	29.55	783,344
February 19, 2026	29.71	29.78	29.78	30.08	29.41	1.25M
February 18, 2026	30.22	29.89	29.89	30.47	29.77	1.53M