MUELLER WATER PRODUCTS - Price History
Monthly price history for MWA (MUELLER WATER PRODUCTS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.56 | $15.56 |
| March 2024 | $16.09 | $16.09 |
| February 2024 | $15.55 | $15.55 |
| January 2024 | $13.65 | $13.71 |
| December 2023 | $14.33 | $14.40 |
| November 2023 | $13.23 | $13.29 |
| October 2023 | $12.25 | $12.37 |
| September 2023 | $12.56 | $12.68 |
| August 2023 | $13.98 | $14.12 |
| July 2023 | $15.86 | $16.09 |
| June 2023 | $16 | $16.23 |
| May 2023 | $13.51 | $13.70 |
| April 2023 | $13.16 | $13.40 |
| March 2023 | $13.69 | $13.94 |
| February 2023 | $13.62 | $13.87 |
| January 2023 | $12.37 | $12.65 |
| December 2022 | $10.52 | $10.76 |
| November 2022 | $11.40 | $11.66 |
| October 2022 | $11.38 | $11.70 |
| September 2022 | $9.98 | $10.27 |
| August 2022 | $10.97 | $11.28 |
| July 2022 | $12.60 | $13.02 |
| June 2022 | $11.35 | $11.73 |
| May 2022 | $11.54 | $11.93 |
| April 2022 | $11.58 | $12.03 |
| March 2022 | $12.44 | $12.92 |
| February 2022 | $12.22 | $12.69 |
| January 2022 | $12.32 | $12.85 |
| December 2021 | $13.80 | $14.40 |
| November 2021 | $13.08 | $13.64 |
| October 2021 | $15.68 | $16.41 |
| September 2021 | $14.54 | $15.22 |
| August 2021 | $15.88 | $16.62 |
| July 2021 | $14.11 | $14.82 |
| June 2021 | $13.73 | $14.42 |
| May 2021 | $13.78 | $14.47 |
| April 2021 | $13.62 | $14.36 |
| March 2021 | $13.18 | $13.89 |
| February 2021 | $12.23 | $12.89 |
| January 2021 | $11.32 | $11.99 |
| December 2020 | $11.69 | $12.38 |
| November 2020 | $11.21 | $11.87 |
| October 2020 | $9.74 | $10.36 |
| September 2020 | $9.76 | $10.39 |
| August 2020 | $10.15 | $10.80 |
| July 2020 | $9.46 | $10.12 |
| June 2020 | $8.82 | $9.43 |
| May 2020 | $8.74 | $9.34 |
| April 2020 | $8.82 | $9.49 |
| March 2020 | $7.45 | $8.01 |
| February 2020 | $10.18 | $10.95 |
| January 2020 | $10.78 | $11.65 |
| December 2019 | $11.09 | $11.98 |
| November 2019 | $10.44 | $11.28 |
| October 2019 | $10.78 | $11.70 |
| September 2019 | $10.36 | $11.24 |
| August 2019 | $9.64 | $10.46 |
| July 2019 | $9.32 | $10.17 |
| June 2019 | $9 | $9.82 |
| May 2019 | $8.47 | $9.24 |
| April 2019 | $9.78 | $10.73 |
| March 2019 | $9.15 | $10.04 |
| February 2019 | $9.52 | $10.44 |
| January 2019 | $8.96 | $9.88 |
| December 2018 | $8.26 | $9.10 |
| November 2018 | $9.55 | $10.53 |
| October 2018 | $9.27 | $10.26 |
| September 2018 | $10.40 | $11.51 |
| August 2018 | $10.45 | $11.57 |
| July 2018 | $11.11 | $12.35 |
| June 2018 | $10.54 | $11.72 |
| May 2018 | $10.71 | $11.91 |
| April 2018 | $8.77 | $9.79 |
| March 2018 | $9.73 | $10.87 |
| February 2018 | $9.85 | $11 |
| January 2018 | $10.37 | $11.63 |
| December 2017 | $11.17 | $12.53 |
| November 2017 | $11.13 | $12.49 |
| October 2017 | $10.61 | $11.94 |
| September 2017 | $11.37 | $12.80 |
| August 2017 | $10.65 | $11.99 |
| July 2017 | $10.27 | $11.60 |
| June 2017 | $10.34 | $11.68 |
| May 2017 | $9.90 | $11.18 |
| April 2017 | $9.93 | $11.25 |
| March 2017 | $10.43 | $11.82 |
| February 2017 | $10.93 | $12.39 |
| January 2017 | $11.84 | $13.46 |
| December 2016 | $11.71 | $13.31 |
| November 2016 | $11.64 | $13.23 |
| October 2016 | $10.81 | $12.32 |
| September 2016 | $11.01 | $12.55 |
| August 2016 | $10.61 | $12.09 |
| July 2016 | $10.38 | $11.86 |
| June 2016 | $9.99 | $11.42 |
| May 2016 | $9.63 | $11.01 |
| April 2016 | $9.38 | $10.75 |
| March 2016 | $8.62 | $9.88 |
| February 2016 | $7.51 | $8.61 |
| January 2016 | $7.14 | $8.21 |
| December 2015 | $7.48 | $8.60 |
| November 2015 | $8.11 | $9.32 |
| October 2015 | $7.64 | $8.80 |
| September 2015 | $6.65 | $7.66 |
| August 2015 | $7.77 | $8.95 |
| July 2015 | $7.74 | $8.93 |
| June 2015 | $7.88 | $9.10 |
| May 2015 | $7.99 | $9.22 |
| April 2015 | $8.09 | $9.36 |
| March 2015 | $8.52 | $9.85 |
| February 2015 | $7.92 | $9.16 |
| January 2015 | $8.83 | $10.23 |
| December 2014 | $8.84 | $10.24 |
| November 2014 | $8.19 | $9.49 |
| October 2014 | $8.50 | $9.87 |
| September 2014 | $7.13 | $8.28 |
| August 2014 | $7.95 | $9.23 |
| July 2014 | $6.66 | $7.75 |
| June 2014 | $7.43 | $8.64 |
| May 2014 | $7.25 | $8.43 |
| April 2014 | $7.82 | $9.12 |
| March 2014 | $8.15 | $9.50 |
| February 2014 | $8.28 | $9.65 |
| January 2014 | $7.43 | $8.68 |
| December 2013 | $8.02 | $9.37 |
| November 2013 | $7.37 | $8.61 |
| October 2013 | $7.32 | $8.57 |
| September 2013 | $6.83 | $7.99 |
| August 2013 | $6.45 | $7.55 |
| July 2013 | $6.60 | $7.74 |
| June 2013 | $5.89 | $6.91 |
| May 2013 | $6.49 | $7.61 |
| April 2013 | $5.04 | $5.92 |
| March 2013 | $5.04 | $5.93 |
| February 2013 | $4.78 | $5.62 |
| January 2013 | $5.01 | $5.91 |
| December 2012 | $4.76 | $5.61 |
| November 2012 | $4.73 | $5.58 |
| October 2012 | $4.40 | $5.21 |
| September 2012 | $4.14 | $4.90 |
| August 2012 | $3.24 | $3.83 |
| July 2012 | $2.98 | $3.54 |
| June 2012 | $2.91 | $3.46 |
| May 2012 | $2.94 | $3.49 |
| April 2012 | $3.01 | $3.59 |
| March 2012 | $2.79 | $3.33 |
| February 2012 | $2.49 | $2.97 |
| January 2012 | $2.28 | $2.74 |
| December 2011 | $2.03 | $2.44 |
| November 2011 | $1.86 | $2.24 |
| October 2011 | $2.27 | $2.75 |
| September 2011 | $2.05 | $2.48 |
| August 2011 | $1.92 | $2.32 |
| July 2011 | $2.68 | $3.27 |
| June 2011 | $3.26 | $3.98 |
| May 2011 | $3.31 | $4.04 |
| April 2011 | $3.59 | $4.40 |
| March 2011 | $3.66 | $4.48 |
| February 2011 | $3.32 | $4.06 |
| January 2011 | $3.25 | $4 |
| December 2010 | $3.39 | $4.17 |
| November 2010 | $2.86 | $3.52 |
| October 2010 | $2.44 | $3.02 |
| September 2010 | $2.44 | $3.02 |
| August 2010 | $1.92 | $2.37 |
| July 2010 | $3.06 | $3.80 |
| June 2010 | $2.98 | $3.71 |
| May 2010 | $3.48 | $4.33 |
| April 2010 | $4.49 | $5.60 |
| March 2010 | $3.83 | $4.78 |
| February 2010 | $3.71 | $4.63 |
| January 2010 | $3.60 | $4.51 |
| December 2009 | $4.15 | $5.20 |
| November 2009 | $4.02 | $5.04 |
| October 2009 | $3.56 | $4.48 |
| September 2009 | $4.36 | $5.48 |
| August 2009 | $3.66 | $4.60 |
| July 2009 | $3.06 | $3.86 |
| June 2009 | $2.96 | $3.74 |
| May 2009 | $2.86 | $3.61 |
| April 2009 | $3.31 | $4.19 |
| March 2009 | $2.60 | $3.30 |
| February 2009 | $1.70 | $2.15 |
| January 2009 | $5.32 | $6.77 |
| December 2008 | $6.60 | $8.40 |
| November 2008 | $4.84 | $6.16 |
| October 2008 | $5.48 | $7 |
| September 2008 | $7.03 | $8.98 |
| August 2008 | $8.51 | $10.87 |
| July 2008 | $7.12 | $9.10 |
| June 2008 | $6.31 | $8.07 |
| May 2008 | $7.92 | $10.13 |
| April 2008 | $6.28 | $8.05 |
| March 2008 | $6.38 | $8.18 |
| February 2008 | $6.29 | $8.06 |
| January 2008 | $6.61 | $8.49 |
| December 2007 | $7.41 | $9.52 |
| November 2007 | $8.15 | $10.47 |
| October 2007 | $9.13 | $11.75 |
| September 2007 | $9.63 | $12.39 |
| August 2007 | $9.61 | $12.36 |
| July 2007 | $10.90 | $14.04 |
| June 2007 | $13.24 | $17.06 |
| May 2007 | $12.73 | $16.40 |
| April 2007 | $11.17 | $14.40 |
| March 2007 | $10.71 | $13.81 |
| February 2007 | $11.56 | $14.90 |
| January 2007 | $10.65 | $13.75 |
| December 2006 | $11.52 | $14.87 |
| November 2006 | $12.01 | $15.50 |
| October 2006 | $12.35 | $15.97 |
| September 2006 | $11.30 | $14.61 |
| August 2006 | $13.15 | $17 |
| July 2006 | $12.26 | $15.85 |
| June 2006 | $13.47 | $17.41 |
| May 2006 | $13.37 | $17.28 |
MWA
List: Contenders
Price: $16.15
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.57%
Payout Ratio: 51.20%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 32.24
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 654600
Ebitda: 31.2 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 4.68%
DGR5: 7.09%
DGR10: 14.30%