Mueller Water Products (MWA) Historical Stock Data
12.40 ↑0.21 (1.72%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MWA is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 12.16 | 12.40 | ↑$0.24 (1.97%) | 12.09 | 12.44 | 620.69K |
| 2023-01-26 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 12.03 | 12.19 | 413.57K |
| 2023-01-25 | 12.02 | 12.09 | ↑$0.07 (0.58%) | 11.93 | 12.10 | 345.04K |
| 2023-01-24 | 12.00 | 12.09 | ↑$0.09 (0.75%) | 11.94 | 12.17 | 530.92K |
| 2023-01-23 | 11.98 | 12.07 | ↑$0.09 (0.75%) | 11.91 | 12.09 | 505.18K |
| 2023-01-20 | 11.86 | 11.93 | ↑$0.07 (0.59%) | 11.77 | 11.94 | 826.98K |
| 2023-01-19 | 11.86 | 11.82 | ↓$0.04 (-0.34%) | 11.81 | 11.97 | 720.99K |
| 2023-01-18 | 12.17 | 11.92 | ↓$0.24 (-2.01%) | 11.91 | 12.27 | 657.29K |
| 2023-01-17 | 12.29 | 12.18 | ↓$0.11 (-0.85%) | 12.18 | 12.34 | 593.81K |
| 2023-01-13 | 12.05 | 12.30 | ↑$0.25 (2.07%) | 12.05 | 12.39 | 819.74K |
| 2023-01-12 | 12.04 | 12.10 | ↑$0.06 (0.50%) | 11.95 | 12.12 | 705.33K |
| 2023-01-11 | 11.62 | 12.00 | ↑$0.38 (3.27%) | 11.60 | 12.03 | 1.24M |
| 2023-01-10 | 11.37 | 11.51 | ↑$0.14 (1.23%) | 11.32 | 11.52 | 711.55K |
| 2023-01-09 | 11.26 | 11.35 | ↑$0.09 (0.80%) | 11.22 | 11.58 | 701.47K |
| 2023-01-06 | 11.01 | 11.25 | ↑$0.24 (2.18%) | 10.98 | 11.28 | 585.85K |
| 2023-01-05 | 10.96 | 10.88 | ↓$0.08 (-0.73%) | 10.85 | 10.96 | 572.49K |
| 2023-01-04 | 10.92 | 10.96 | ↑$0.04 (0.37%) | 10.89 | 11.03 | 586.53K |
| 2023-01-03 | 10.81 | 10.83 | ↑$0.02 (0.19%) | 10.74 | 10.93 | 582.75K |
| 2022-12-30 | 10.80 | 10.76 | ↓$0.04 (-0.37%) | 10.65 | 10.80 | 650.40K |
| 2022-12-29 | 10.73 | 10.85 | ↑$0.12 (1.12%) | 10.70 | 10.93 | 354.99K |
| 2022-12-28 | 10.90 | 10.67 | ↓$0.23 (-2.11%) | 10.67 | 10.98 | 277.94K |
| 2022-12-27 | 10.78 | 10.92 | ↑$0.14 (1.30%) | 10.76 | 10.94 | 449.18K |
| 2022-12-23 | 10.69 | 10.78 | ↑$0.09 (0.84%) | 10.62 | 10.84 | 443.15K |
| 2022-12-22 | 10.92 | 10.71 | ↓$0.21 (-1.92%) | 10.55 | 10.93 | 675.47K |
| 2022-12-21 | 10.90 | 11.06 | ↑$0.16 (1.47%) | 10.90 | 11.10 | 0.95M |
| 2022-12-20 | 10.86 | 10.84 | ↓$0.02 (-0.18%) | 10.84 | 11.02 | 816.49K |
| 2022-12-19 | 10.93 | 10.89 | ↓$0.04 (-0.37%) | 10.89 | 11.14 | 1.13M |
| 2022-12-16 | 11.02 | 10.91 | ↓$0.11 (-1.00%) | 10.80 | 11.18 | 1.75M |
| 2022-12-15 | 11.39 | 11.13 | ↓$0.26 (-2.28%) | 11.06 | 11.39 | 1.46M |
| 2022-12-14 | 11.71 | 11.49 | ↓$0.22 (-1.88%) | 11.42 | 11.75 | 872.64K |
Create an account or log in to view more rows.
$MWA Green today if ya buy
$MWA Green by EOD guarentee
$MWA I can wait.
$MWA jeez
$MWA going green
$MWA what caused the sell off in an otherwise good tech market today?
$MWA used to this fuckery!! Not leaving no chance !
$MWA market starting to dump
$MWA It's coming
load 'em up.
$MWA let’s go!! Squeeze time