Mueller Water Products (MWA) Historical Stock Data
24.82 ↑0.41 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MWA is up 0.22% a day on average. There have been 14 days where Mueller Water Products closed green and 16 days where MWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 23.27 | 24.10 | ↑$0.83 (3.57%) | 23.23 | 24.27 | 2.16M |
| 2024-11-06 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.60 | 24.73 | 1.86M |
| 2024-11-05 | 22.11 | 22.69 | ↑$0.58 (2.62%) | 22.07 | 22.71 | 846.63K |
| 2024-11-04 | 21.82 | 22.05 | ↑$0.23 (1.05%) | 21.69 | 22.09 | 1.18M |
| 2024-11-01 | 21.67 | 21.91 | ↑$0.24 (1.11%) | 21.67 | 21.95 | 0.96M |
| 2024-10-31 | 22.02 | 21.59 | ↓$0.43 (-1.95%) | 21.58 | 22.11 | 797.99K |
| 2024-10-30 | 21.82 | 22.13 | ↑$0.31 (1.42%) | 21.78 | 22.19 | 1.15M |
| 2024-10-29 | 21.64 | 21.82 | ↑$0.18 (0.83%) | 21.50 | 21.86 | 2.07M |
| 2024-10-28 | 21.90 | 21.88 | ↓$0.02 (-0.09%) | 21.73 | 22.08 | 591.47K |
| 2024-10-25 | 22.04 | 21.69 | ↓$0.35 (-1.59%) | 21.65 | 22.04 | 749.22K |
| 2024-10-24 | 22.01 | 21.87 | ↓$0.14 (-0.64%) | 21.71 | 22.11 | 763.48K |
| 2024-10-23 | 22.07 | 22.03 | ↓$0.04 (-0.18%) | 21.83 | 22.15 | 1M |
| 2024-10-22 | 22.18 | 22.07 | ↓$0.11 (-0.50%) | 22.03 | 22.24 | 0.94M |
| 2024-10-21 | 22.61 | 22.26 | ↓$0.35 (-1.55%) | 22.26 | 22.62 | 775.04K |
| 2024-10-18 | 22.57 | 22.50 | ↓$0.07 (-0.31%) | 22.42 | 22.59 | 1.63M |
| 2024-10-17 | 22.64 | 22.54 | ↓$0.10 (-0.44%) | 22.23 | 22.80 | 861.01K |
| 2024-10-16 | 23.04 | 22.65 | ↓$0.39 (-1.69%) | 22.60 | 23.12 | 1.27M |
| 2024-10-15 | 22.91 | 22.90 | ↓$0.01 (-0.04%) | 22.79 | 23.10 | 1.48M |
| 2024-10-14 | 22.65 | 22.91 | ↑$0.26 (1.15%) | 22.47 | 22.96 | 857.89K |
| 2024-10-11 | 22.04 | 22.73 | ↑$0.69 (3.13%) | 21.83 | 22.74 | 1.52M |
| 2024-10-10 | 21.87 | 22.01 | ↑$0.14 (0.64%) | 21.52 | 22.02 | 0.92M |
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