MUELLER WATER PRODUCTS Common Stock (NY:MWA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	26.04	26.47	25.91	26.39	1,653,401	+0.03(+0.11%)
Aug 29, 2025	26.99	26.99	26.31	26.36	801,532	-0.57(-2.12%)
Aug 28, 2025	27.37	27.37	26.76	26.93	629,891	-0.33(-1.21%)
Aug 27, 2025	27.05	27.36	27.03	27.26	637,227	+0.14(+0.52%)
Aug 26, 2025	27.03	27.20	26.91	27.12	655,025	+0.24(+0.89%)
Aug 25, 2025	27.19	27.30	26.85	26.88	828,554	-0.34(-1.25%)
Aug 22, 2025	26.24	27.42	26.11	27.22	1,039,777	+1.25(+4.81%)
Aug 21, 2025	26.08	26.31	25.93	25.97	899,874	-0.30(-1.14%)
Aug 20, 2025	26.40	26.46	26.11	26.27	597,041	-0.13(-0.49%)
Aug 19, 2025	26.25	26.41	26.03	26.40	621,543	+0.19(+0.72%)
Aug 18, 2025	26.18	26.36	26.12	26.21	588,379	-0.03(-0.11%)
Aug 15, 2025	26.56	26.59	26.14	26.24	613,153	-0.32(-1.20%)
Aug 14, 2025	27.11	27.31	26.48	26.56	733,290	-0.83(-3.03%)
Aug 13, 2025	27.10	27.43	26.89	27.39	1,216,108	+0.47(+1.75%)
Aug 12, 2025	25.96	27.00	25.74	26.92	1,238,605	+1.31(+5.10%)
Aug 11, 2025	25.58	25.64	25.33	25.61	993,828	+0.07(+0.27%)
Aug 08, 2025	25.84	25.92	25.49	25.54	941,986	-0.30(-1.16%)
Aug 07, 2025	26.09	26.24	25.59	25.84	1,280,825	-0.02(-0.08%)
Aug 06, 2025	25.23	25.86	24.88	25.86	2,291,874	+0.73(+2.90%)
Aug 05, 2025	25.72	26.59	24.61	25.13	3,911,443	+1.26(+5.26%)
Aug 04, 2025	24.20	24.37	23.70	23.88	1,394,343	-0.30(-1.24%)
Aug 01, 2025	24.19	24.30	23.80	24.18	1,478,983	-0.52(-2.10%)
Jul 31, 2025	24.13	24.99	24.11	24.70	1,391,604	+0.38(+1.56%)
Jul 30, 2025	24.71	24.76	24.22	24.32	1,734,549	-0.26(-1.06%)
Jul 29, 2025	25.13	25.13	24.58	24.58	983,824	-0.31(-1.24%)
Jul 28, 2025	25.19	25.19	24.88	24.88	760,974	-0.20(-0.80%)
Jul 25, 2025	24.78	25.09	24.55	25.08	949,837	+0.40(+1.62%)
Jul 24, 2025	24.34	24.70	24.10	24.69	1,362,960	+0.19(+0.77%)
Jul 23, 2025	24.52	24.59	24.34	24.50	2,053,835	+0.16(+0.66%)
Jul 22, 2025	24.48	24.52	24.20	24.34	1,375,616	-0.18(-0.73%)
Jul 21, 2025	25.18	25.26	24.50	24.52	1,157,544	-0.60(-2.38%)
Jul 18, 2025	25.52	25.52	24.92	25.11	3,538,449	-0.19(-0.75%)
Jul 17, 2025	24.61	25.34	24.55	25.30	1,391,547	+0.65(+2.63%)
Jul 16, 2025	24.93	25.04	24.03	24.66	1,997,920	-0.48(-1.90%)
Jul 15, 2025	25.08	25.24	24.92	25.13	1,226,354	+0.12(+0.48%)
Jul 14, 2025	25.00	25.08	24.77	25.01	753,101	-0.07(-0.28%)
Jul 11, 2025	25.12	25.17	24.86	25.08	618,502	-0.14(-0.55%)
Jul 10, 2025	24.89	25.50	24.85	25.22	868,592	+0.34(+1.36%)
Jul 09, 2025	24.73	24.89	24.48	24.88	726,205	+0.28(+1.14%)
Jul 08, 2025	24.50	24.84	24.50	24.61	1,032,967	+0.26(+1.07%)
Jul 07, 2025	24.54	24.75	24.21	24.35	1,112,241	-0.38(-1.53%)
Jul 03, 2025	24.56	24.77	24.49	24.73	413,874	+0.14(+0.57%)
Jul 02, 2025	24.37	24.62	24.29	24.59	808,450	+0.20(+0.82%)