Mueller Water Products (MWA) Historical Stock Data

27.21 ↑0.65 (2.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MWA is up 0.45% a day on average. There have been 18 days where Mueller Water Products closed green and 12 days where MWA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	26.81	27.21	↑$0.40 (1.49%)	26.69	27.41	1.14M
2025-05-01	26.52	26.56	↑$0.04 (0.15%)	26.18	26.96	1.10M
2025-04-30	25.95	26.24	↑$0.29 (1.12%)	25.39	26.36	1.23M
2025-04-29	26.08	26.14	↑$0.06 (0.23%)	25.65	26.33	0.99M
2025-04-28	26.12	25.99	↓$0.13 (-0.50%)	25.74	26.45	1.25M
2025-04-25	26.31	26.20	↓$0.11 (-0.42%)	25.95	26.41	0.99M
2025-04-24	25.72	26.44	↑$0.72 (2.80%)	25.58	26.46	1.19M
2025-04-23	25.80	25.80	↑$0.00 (0.00%)	25.63	26.43	1.67M
2025-04-22	24.64	25.15	↑$0.51 (2.07%)	24.64	25.27	1.23M
2025-04-21	24.67	24.20	↓$0.47 (-1.91%)	24.04	24.67	1.58M
2025-04-17	24.93	25.02	↑$0.09 (0.36%)	24.93	25.52	3.90M
2025-04-16	24.70	25.06	↑$0.36 (1.46%)	24.60	25.22	1.92M
2025-04-15	24.75	24.85	↑$0.10 (0.40%)	24.70	25.20	1.01M
2025-04-14	24.82	24.81	↓$0.01 (-0.04%)	24.33	24.96	1.38M
2025-04-11	24.02	24.53	↑$0.51 (2.12%)	23.67	24.61	1.22M
2025-04-10	24.17	24.09	↓$0.08 (-0.33%)	23.51	24.52	1.51M
2025-04-09	22.76	24.85	↑$2.09 (9.18%)	22.43	25.25	1.78M
2025-04-08	23.66	22.82	↓$0.84 (-3.55%)	22.54	24.03	2.17M
2025-04-07	22.35	22.83	↑$0.48 (2.15%)	22.01	24.18	2.35M
2025-04-04	23.34	23.26	↓$0.08 (-0.34%)	22.71	23.96	2.13M
2025-04-03	24.62	24.31	↓$0.31 (-1.26%)	24.17	25.15	2.16M
2025-04-02	25.28	26.09	↑$0.81 (3.20%)	25.28	26.17	1.20M
2025-04-01	25.27	25.70	↑$0.43 (1.70%)	25.00	25.80	1.58M
2025-03-31	25.16	25.42	↑$0.26 (1.03%)	24.92	25.57	2.27M
2025-03-28	26.33	25.51	↓$0.82 (-3.11%)	25.33	26.50	1.75M
2025-03-27	26.51	26.33	↓$0.18 (-0.68%)	25.94	26.69	2.94M
2025-03-26	26.58	26.62	↑$0.04 (0.15%)	26.40	27.02	3M
2025-03-25	27.61	26.60	↓$1.01 (-3.66%)	26.38	27.73	3.87M
2025-03-24	27.14	27.78	↑$0.64 (2.36%)	27.14	27.79	2.85M
2025-03-21	27.59	26.84	↓$0.75 (-2.72%)	26.56	27.74	30.54M