Mueller Water Products (MWA) Historical Stock Data
22.94 ↑0.07 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MWA is down -0.34% a day on average. There have been 13 days where Mueller Water Products closed green and 17 days where MWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.65 | 22.94 | ↑$0.29 (1.28%) | 22.56 | 23.15 | 1.97M |
| 2024-12-19 | 23.17 | 22.87 | ↓$0.30 (-1.29%) | 22.80 | 23.31 | 895.24K |
| 2024-12-18 | 24.10 | 22.97 | ↓$1.13 (-4.69%) | 22.82 | 24.14 | 1.41M |
| 2024-12-17 | 24.43 | 23.88 | ↓$0.55 (-2.25%) | 23.87 | 24.56 | 1.08M |
| 2024-12-16 | 24.44 | 24.54 | ↑$0.10 (0.41%) | 24.30 | 24.59 | 807.99K |
| 2024-12-13 | 24.33 | 24.30 | ↓$0.03 (-0.12%) | 24.08 | 24.57 | 1.21M |
| 2024-12-12 | 24.64 | 24.51 | ↓$0.13 (-0.53%) | 24.31 | 24.86 | 0.96M |
| 2024-12-11 | 24.97 | 24.76 | ↓$0.21 (-0.84%) | 24.69 | 25.18 | 1.88M |
| 2024-12-10 | 24.77 | 24.78 | ↑$0.01 (0.04%) | 24.61 | 25.15 | 0.92M |
| 2024-12-09 | 25.40 | 24.93 | ↓$0.47 (-1.85%) | 24.88 | 25.46 | 804.37K |
| 2024-12-06 | 25.50 | 25.30 | ↓$0.20 (-0.78%) | 25.08 | 25.58 | 1M |
| 2024-12-05 | 25.21 | 25.26 | ↑$0.05 (0.20%) | 25.10 | 25.52 | 1.12M |
| 2024-12-04 | 25.39 | 25.26 | ↓$0.13 (-0.51%) | 25.20 | 25.53 | 1.25M |
| 2024-12-03 | 25.50 | 25.58 | ↑$0.08 (0.31%) | 25.32 | 25.62 | 741.70K |
| 2024-12-02 | 25.20 | 25.58 | ↑$0.38 (1.51%) | 25.19 | 25.82 | 1.12M |
| 2024-11-29 | 25.19 | 25.04 | ↓$0.15 (-0.60%) | 24.99 | 25.25 | 465.44K |
| 2024-11-27 | 25.34 | 24.96 | ↓$0.38 (-1.50%) | 24.90 | 25.43 | 766.01K |
| 2024-11-26 | 25.47 | 25.26 | ↓$0.21 (-0.82%) | 25.11 | 25.51 | 1.18M |
| 2024-11-25 | 25.46 | 25.74 | ↑$0.28 (1.10%) | 25.46 | 26.02 | 1.22M |
| 2024-11-22 | 25.03 | 25.18 | ↑$0.15 (0.60%) | 24.98 | 25.20 | 1.06M |
| 2024-11-21 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.79 | 25.17 | 0.93M |
| 2024-11-20 | 24.46 | 24.82 | ↑$0.36 (1.47%) | 24.24 | 24.86 | 1.11M |
| 2024-11-19 | 24.08 | 24.41 | ↑$0.33 (1.37%) | 24.00 | 24.44 | 633.66K |
| 2024-11-18 | 24.44 | 24.43 | ↓$0.01 (-0.04%) | 24.28 | 24.54 | 3.16M |
| 2024-11-15 | 24.72 | 24.31 | ↓$0.41 (-1.66%) | 24.27 | 24.72 | 874.38K |
| 2024-11-14 | 25.05 | 24.42 | ↓$0.63 (-2.51%) | 24.28 | 25.16 | 0.99M |
| 2024-11-13 | 25.31 | 25.01 | ↓$0.30 (-1.19%) | 24.99 | 25.32 | 1.04M |
| 2024-11-12 | 25.94 | 25.13 | ↓$0.81 (-3.12%) | 25.10 | 25.98 | 1.44M |
| 2024-11-11 | 25.92 | 25.97 | ↑$0.05 (0.19%) | 25.50 | 26.28 | 1.73M |
| 2024-11-08 | 24.35 | 25.68 | ↑$1.33 (5.46%) | 24.05 | 25.71 | 2.44M |
Create an account or log in to view more rows.
$MWA green shoots
$MWA shaking weak hands that’s all
$MWA what V recovery or fake pump
$MWA God dammit
$MWA ADDING MORE…
$MWA I don't know shit
but I know I'm holdin till I at least triple up
$MWA what happen
$MWA buy more doomers!!!
$MWA ugh oh
we heatin back up
$MWA love cooking these little bears on here