MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MWA — Mueller Water Products, Inc.
NYSEMueller Water Products, Inc.
$21.96
+0.20(+0.92%)
- O
- 21.95
- H
- 22.00
- L
- 21.73
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.96
Period Return-16.94%
Period High$31.00
Period Low$20.90
Avg Daily Volume1.27M
Total Trading Days365
MWA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.95 | $22.00 | $21.73 | $21.96 | +$0.20 | +0.92% | 1,089,738 | $21.90 | $21.73 $22.00 |
| Oct 5, 2026 | $21.62 | $22.09 | $21.47 | $21.76 | +$0.10 | +0.46% | 2,058,853 | $21.82 | $21.47 $22.09 |
| Oct 2, 2026 | $21.75 | $21.96 | $21.64 | $21.66 | +$0.16 | +0.74% | 2,143,534 | $21.75 | $21.64 $21.96 |
| Oct 1, 2026 | $21.18 | $21.53 | $20.90 | $21.50 | +$0.26 | +1.22% | 1,686,400 | $21.41 | $20.90 $21.53 |
| Sep 30, 2026 | $21.51 | $21.52 | $21.21 | $21.24 | $-0.23 | -1.07% | 1,667,693 | $21.28 | $21.21 $21.52 |
| Sep 29, 2026 | $21.65 | $21.72 | $21.29 | $21.47 | $-0.17 | -0.79% | 979,803 | $21.44 | $21.29 $21.72 |
| Sep 28, 2026 | $21.58 | $21.74 | $21.35 | $21.64 | +$0.01 | +0.05% | 1,351,751 | $21.62 | $21.35 $21.74 |
| Sep 25, 2026 | $21.54 | $21.72 | $21.45 | $21.63 | +$0.16 | +0.75% | 1,191,279 | $21.62 | $21.45 $21.72 |
| Sep 24, 2026 | $21.68 | $21.75 | $21.33 | $21.47 | $-0.25 | -1.15% | 1,367,450 | $21.49 | $21.33 $21.75 |
| Sep 23, 2026 | $21.91 | $22.01 | $21.71 | $21.72 | $-0.30 | -1.36% | 1,076,230 | $21.81 | $21.71 $22.01 |
| Sep 22, 2026 | $22.21 | $22.29 | $21.92 | $22.02 | +$0.11 | +0.50% | 1,400,647 | $22.07 | $21.92 $22.29 |
| Sep 21, 2026 | $22.01 | $22.08 | $21.75 | $21.91 | +$0.01 | +0.05% | 1,377,511 | $21.90 | $21.75 $22.08 |
| Sep 18, 2026 | $21.85 | $21.98 | $21.68 | $21.90 | +$0.05 | +0.23% | 5,011,295 | $21.89 | $21.68 $21.98 |
| Sep 17, 2026 | $22.39 | $22.45 | $21.77 | $21.85 | $-0.89 | -3.91% | 1,578,913 | $21.98 | $21.77 $22.45 |
| Sep 16, 2026 | $23.02 | $23.09 | $22.60 | $22.74 | $-0.07 | -0.31% | 1,440,545 | $22.79 | $22.60 $23.09 |
| Sep 15, 2026 | $23.23 | $23.24 | $22.68 | $22.81 | $-0.27 | -1.17% | 1,359,149 | $22.82 | $22.68 $23.24 |
| Sep 14, 2026 | $23.74 | $23.84 | $22.98 | $23.08 | $-0.86 | -3.59% | 1,432,253 | $23.22 | $22.98 $23.84 |
| Sep 11, 2026 | $24.02 | $24.09 | $23.77 | $23.94 | +$0.25 | +1.06% | 1,249,394 | $23.97 | $23.77 $24.09 |
| Sep 10, 2026 | $23.78 | $23.88 | $23.35 | $23.69 | $-0.30 | -1.25% | 1,214,762 | $23.57 | $23.35 $23.88 |
| Sep 9, 2026 | $23.62 | $24.10 | $23.59 | $23.99 | +$0.23 | +0.97% | 1,547,014 | $23.90 | $23.59 $24.10 |
| Sep 8, 2026 | $23.99 | $24.04 | $23.75 | $23.76 | $-0.19 | -0.79% | 865,889 | $23.83 | $23.75 $24.04 |
| Sep 4, 2026 | $23.93 | $24.18 | $23.90 | $23.95 | +$0.05 | +0.21% | 858,710 | $23.97 | $23.90 $24.18 |
| Sep 3, 2026 | $23.98 | $24.22 | $23.81 | $23.90 | +$0.08 | +0.34% | 1,045,020 | $23.92 | $23.81 $24.22 |
| Sep 2, 2026 | $23.59 | $24.06 | $23.49 | $23.82 | +$0.25 | +1.06% | 1,134,282 | $23.87 | $23.49 $24.06 |
| Sep 1, 2026 | $23.93 | $24.10 | $23.54 | $23.57 | $-0.57 | -2.36% | 896,522 | $23.68 | $23.54 $24.10 |
| Aug 31, 2026 | $24.25 | $24.55 | $24.04 | $24.14 | $-0.24 | -0.98% | 898,521 | $24.16 | $24.04 $24.55 |
| Aug 28, 2026 | $24.75 | $24.91 | $24.23 | $24.38 | $-0.34 | -1.38% | 648,198 | $24.40 | $24.23 $24.91 |
| Aug 27, 2026 | $25.00 | $25.24 | $24.59 | $24.72 | $-0.55 | -2.18% | 1,045,330 | $24.73 | $24.59 $25.24 |
| Aug 26, 2026 | $25.00 | $25.28 | $24.89 | $25.27 | +$0.33 | +1.32% | 804,103 | $25.16 | $24.89 $25.28 |
| Aug 25, 2026 | $25.40 | $25.40 | $24.79 | $24.94 | $-0.21 | -0.83% | 704,773 | $24.94 | $24.79 $25.40 |