Mueller Water Products (MWA) Historical Stock Data
15.98 ↓0.17 (-1.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MWA is up 0.06% a day on average. There have been 15 days where Mueller Water Products closed green and 15 days where MWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.14 | 15.98 | ↓$0.16 (-0.99%) | 15.94 | 16.29 | 1.32M |
| 2024-04-25 | 16.10 | 16.15 | ↑$0.05 (0.31%) | 16.02 | 16.23 | 1.62M |
| 2024-04-24 | 16.19 | 16.28 | ↑$0.09 (0.56%) | 16.08 | 16.37 | 1.08M |
| 2024-04-23 | 15.84 | 16.18 | ↑$0.34 (2.15%) | 15.76 | 16.22 | 1.20M |
| 2024-04-22 | 16.04 | 15.81 | ↓$0.23 (-1.43%) | 15.81 | 16.08 | 1.57M |
| 2024-04-19 | 15.81 | 15.97 | ↑$0.16 (1.01%) | 15.77 | 16.08 | 2.52M |
| 2024-04-18 | 15.61 | 15.89 | ↑$0.28 (1.79%) | 15.61 | 16.11 | 2.03M |
| 2024-04-17 | 15.44 | 15.34 | ↓$0.10 (-0.65%) | 15.27 | 15.50 | 1.93M |
| 2024-04-16 | 15.06 | 15.41 | ↑$0.35 (2.32%) | 14.98 | 15.51 | 1.94M |
| 2024-04-15 | 15.30 | 15.15 | ↓$0.15 (-0.98%) | 14.81 | 15.30 | 2.63M |
| 2024-04-12 | 15.03 | 15.17 | ↑$0.14 (0.93%) | 15.03 | 15.28 | 2.10M |
| 2024-04-11 | 15.26 | 15.19 | ↓$0.07 (-0.46%) | 15.12 | 15.41 | 1.93M |
| 2024-04-10 | 15.23 | 15.17 | ↓$0.06 (-0.39%) | 15.06 | 15.40 | 1.54M |
| 2024-04-09 | 15.62 | 15.51 | ↓$0.11 (-0.70%) | 15.40 | 15.69 | 1.07M |
| 2024-04-08 | 15.60 | 15.58 | ↓$0.02 (-0.13%) | 15.55 | 15.68 | 504.64K |
| 2024-04-05 | 15.49 | 15.50 | ↑$0.01 (0.06%) | 15.48 | 15.61 | 733.99K |
| 2024-04-04 | 15.78 | 15.47 | ↓$0.31 (-1.96%) | 15.35 | 15.83 | 850.08K |
| 2024-04-03 | 15.44 | 15.59 | ↑$0.15 (0.97%) | 15.44 | 15.75 | 893.38K |
| 2024-04-02 | 15.60 | 15.56 | ↓$0.04 (-0.26%) | 15.47 | 15.62 | 766.51K |
| 2024-04-01 | 16.09 | 15.70 | ↓$0.39 (-2.42%) | 15.67 | 16.09 | 663.50K |
| 2024-03-28 | 15.97 | 16.09 | ↑$0.12 (0.75%) | 15.97 | 16.21 | 680.42K |
| 2024-03-27 | 15.91 | 15.97 | ↑$0.06 (0.38%) | 15.84 | 16.00 | 494.78K |
| 2024-03-26 | 15.85 | 15.78 | ↓$0.07 (-0.44%) | 15.76 | 15.91 | 422.16K |
| 2024-03-25 | 15.96 | 15.80 | ↓$0.16 (-1.00%) | 15.80 | 16.01 | 481.06K |
| 2024-03-22 | 16.08 | 15.91 | ↓$0.17 (-1.06%) | 15.87 | 16.12 | 524.20K |
| 2024-03-21 | 15.80 | 16.04 | ↑$0.24 (1.52%) | 15.76 | 16.07 | 0.94M |
| 2024-03-20 | 15.48 | 15.68 | ↑$0.20 (1.29%) | 15.43 | 15.78 | 852.19K |
| 2024-03-19 | 15.40 | 15.48 | ↑$0.08 (0.52%) | 15.37 | 15.52 | 717.61K |
| 2024-03-18 | 15.45 | 15.43 | ↓$0.02 (-0.13%) | 15.39 | 15.61 | 821.49K |
| 2024-03-15 | 15.39 | 15.42 | ↑$0.03 (0.19%) | 15.37 | 15.63 | 1.46M |
Create an account or log in to view more rows.
$MWA what happen
$MWA buy more doomers!!!
$MWA ugh oh
we heatin back up
$MWA love cooking these little bears on here
$MWA Dip buyers are going to get wrecked
$MWA Who else bought the dip on Friday?
$MWA good times
$MWA has just been halted from trading.
$MWA what happens?
$MWA i am trading for a better future!