Mueller Water Products, Inc. (MWA) NYSE

25.59

+0.34(+1.35%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202524.8625.2525.2525.4524.763.67M
October 16, 202525.5224.9924.9925.5324.741.19M
October 15, 202525.825.5225.5226.0225.261.83M
October 14, 202524.7225.3625.3625.5324.72884,004
October 13, 202525.2225.0525.0525.3225.03642,800
October 10, 202525.2124.9224.9225.2924.69763,502
October 09, 202525.7725.1425.1425.7925.01667,500
October 08, 202525.7225.7425.7425.9125.58689,100
October 07, 202525.7125.4425.4425.8525.34839,427
October 06, 202525.9925.7125.7126.2425.59563,080
October 03, 202525.9825.9625.9626.5525.91.16M
October 02, 202525.5925.9125.9125.9625.43980,100
October 01, 202525.3625.5225.5225.6125.19651,600
September 30, 202525.4325.5225.5225.5725.17769,400
September 29, 202525.5325.3425.3425.5425.2793,700
September 26, 202524.9725.3825.3825.3924.94642,900
September 25, 202524.7524.9124.9124.9524.5619,104
September 24, 202525.2624.9324.9325.3824.86720,900
September 23, 202525.625.3225.3225.6825.17808,247
September 22, 202525.2825.4125.4125.5325.12806,327
September 19, 202525.525.2925.2925.5525.24.41M
September 18, 202525.4225.6425.6425.8925.31.39M
September 17, 202525.625.3125.312625.091.2M
September 16, 202525.4825.525.525.6325.231.04M
September 15, 202525.0725.3425.3425.3524.971.39M
September 12, 202525.525.0425.0425.5625.03890,844
September 11, 202524.8625.4825.4825.5424.781.08M
September 10, 202524.9624.6724.6725.1924.422.38M
September 09, 202526.6724.6524.6526.8124.612.08M
September 08, 202526.826.7726.7727.0326.54646,686
September 05, 202526.926.7826.7827.1326.55645,318
September 04, 202526.1526.7526.7526.7526.08550,902
September 03, 202526.2626.0726.0726.4525.97685,214
September 02, 202526.0426.3926.3926.4725.911.65M
August 29, 202526.9926.3626.3626.9926.31801,532
August 28, 202527.3726.9326.9327.3726.76629,900
August 27, 202527.0527.2627.2627.3627.03637,227
August 26, 202527.0327.1227.1227.226.91655,025
August 25, 202527.1926.8826.8827.3126.85828,600
August 22, 202526.2427.2227.2227.4226.111.04M
August 21, 202526.0825.9725.9726.3125.93899,900
August 20, 202526.4626.2726.2726.4626.11428,853
August 19, 202526.2526.426.426.4126.03621,543
August 18, 202526.1826.2126.2126.3626.12588,400
August 15, 202526.5626.2426.2426.5926.14613,200
August 14, 202527.1126.5626.5627.3126.49733,300
August 13, 202527.127.3927.3927.4426.891.22M
August 12, 202525.9626.9226.922725.741.24M
August 11, 202525.6525.6825.6125.7125.4991,256
August 08, 202525.9125.6125.6125.9925.56939,529
August 07, 202526.1625.9125.9126.3125.661.28M
August 06, 202525.325.9325.9325.9324.952.29M
August 05, 202525.7925.225.226.6624.673.9M
August 04, 202524.2623.9423.9424.4423.761.39M
August 01, 202524.2524.2424.2424.3623.861.48M
July 31, 202524.1924.7624.7625.0624.171.39M
July 30, 202524.7724.3824.3824.8224.281.73M
July 29, 202525.224.6424.6425.224.64981,258
July 28, 202525.2624.9524.9525.2624.95759,000
July 25, 202524.8425.1525.1525.1624.61947,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved