Mueller Water Products (MWA) Historical Stock Data
16.10 ↑0.13 (0.81%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MWA is up 0.07% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 15.53 | 15.48 | ↓$0.05 (-0.32%) | 15.36 | 15.65 | 821.15K |
2024-03-13 | 15.59 | 15.53 | ↓$0.06 (-0.38%) | 15.49 | 15.69 | 886.04K |
2024-03-12 | 15.67 | 15.61 | ↓$0.06 (-0.38%) | 15.51 | 15.70 | 580.99K |
2024-03-11 | 15.66 | 15.72 | ↑$0.06 (0.38%) | 15.59 | 15.76 | 776.86K |
2024-03-08 | 15.89 | 15.74 | ↓$0.15 (-0.94%) | 15.70 | 16.00 | 626.85K |
2024-03-07 | 15.55 | 15.75 | ↑$0.20 (1.29%) | 15.54 | 15.77 | 1.05M |
2024-03-06 | 15.35 | 15.41 | ↑$0.06 (0.39%) | 15.35 | 15.51 | 836.55K |
2024-03-05 | 15.46 | 15.34 | ↓$0.12 (-0.78%) | 15.28 | 15.53 | 1.20M |
2024-03-04 | 15.39 | 15.47 | ↑$0.08 (0.52%) | 15.39 | 15.65 | 0.96M |
2024-03-01 | 15.53 | 15.38 | ↓$0.15 (-0.97%) | 15.33 | 15.68 | 1.73M |
2024-02-29 | 15.72 | 15.55 | ↓$0.17 (-1.08%) | 15.45 | 15.77 | 1.23M |
2024-02-28 | 15.58 | 15.59 | ↑$0.01 (0.06%) | 15.53 | 15.70 | 0.97M |
2024-02-27 | 15.88 | 15.68 | ↓$0.20 (-1.26%) | 15.56 | 15.92 | 1.42M |
2024-02-26 | 15.80 | 15.75 | ↓$0.05 (-0.32%) | 15.69 | 15.91 | 870.22K |
2024-02-23 | 15.80 | 15.85 | ↑$0.05 (0.32%) | 15.73 | 15.98 | 829.47K |
2024-02-22 | 15.67 | 15.77 | ↑$0.10 (0.64%) | 15.60 | 15.78 | 1.43M |
2024-02-21 | 15.61 | 15.68 | ↑$0.07 (0.45%) | 15.60 | 15.79 | 1.46M |
2024-02-20 | 15.74 | 15.64 | ↓$0.10 (-0.64%) | 15.48 | 15.88 | 2.74M |
2024-02-16 | 16.01 | 16.00 | ↓$0.01 (-0.06%) | 15.93 | 16.93 | 2.21M |
2024-02-15 | 15.55 | 16.12 | ↑$0.57 (3.67%) | 15.55 | 16.16 | 2.04M |
2024-02-14 | 15.44 | 15.48 | ↑$0.04 (0.26%) | 15.28 | 15.58 | 1.35M |
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!