Mueller Water Products, Inc. ( MWA) - Price History
Monthly price history for MWA (Mueller Water Products, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $21.66 | $21.66 |
| September 2026 | $21.24 | $21.24 |
| August 2026 | $24.14 | $24.14 |
| July 2026 | $25.17 | $25.24 |
| June 2026 | $25.76 | $25.83 |
| May 2026 | $25.14 | $25.21 |
| April 2026 | $27.74 | $27.89 |
| March 2026 | $27.34 | $27.49 |
| February 2026 | $29.77 | $29.93 |
| January 2026 | $26.86 | $27.07 |
| December 2025 | $23.64 | $23.82 |
| November 2025 | $24.06 | $24.24 |
| October 2025 | $25.39 | $25.66 |
| September 2025 | $25.25 | $25.52 |
| August 2025 | $26.08 | $26.36 |
| July 2025 | $24.44 | $24.76 |
| June 2025 | $23.72 | $24.04 |
| May 2025 | $24.21 | $24.53 |
| April 2025 | $25.82 | $26.24 |
| March 2025 | $25.02 | $25.42 |
| February 2025 | $25.35 | $25.76 |
| January 2025 | $22.58 | $23 |
| December 2024 | $22.09 | $22.50 |
| November 2024 | $24.58 | $25.04 |
| October 2024 | $21.14 | $21.59 |
| September 2024 | $21.24 | $21.70 |
| August 2024 | $21.02 | $21.47 |
| July 2024 | $20.18 | $20.68 |
| June 2024 | $17.49 | $17.92 |
| May 2024 | $18.11 | $18.56 |
| April 2024 | $15.41 | $15.84 |
| March 2024 | $15.65 | $16.09 |
| February 2024 | $15.12 | $15.55 |
| January 2024 | $13.27 | $13.71 |
| December 2023 | $13.94 | $14.40 |
| November 2023 | $12.87 | $13.29 |
| October 2023 | $11.92 | $12.37 |
| September 2023 | $12.21 | $12.68 |
| August 2023 | $13.60 | $14.12 |
| July 2023 | $15.43 | $16.09 |
| June 2023 | $15.56 | $16.23 |
| May 2023 | $13.14 | $13.70 |
| April 2023 | $12.80 | $13.40 |
| March 2023 | $13.31 | $13.94 |
| February 2023 | $13.25 | $13.87 |
| January 2023 | $12.03 | $12.65 |
| December 2022 | $10.23 | $10.76 |
| November 2022 | $11.09 | $11.66 |
| October 2022 | $11.06 | $11.70 |
| September 2022 | $9.71 | $10.27 |
| August 2022 | $10.67 | $11.28 |
| July 2022 | $12.25 | $13.02 |
| June 2022 | $11.04 | $11.73 |
| May 2022 | $11.23 | $11.93 |
| April 2022 | $11.27 | $12.03 |
| March 2022 | $12.10 | $12.92 |
| February 2022 | $11.88 | $12.69 |
| January 2022 | $11.98 | $12.85 |
| December 2021 | $13.43 | $14.40 |
| November 2021 | $12.72 | $13.64 |
| October 2021 | $15.25 | $16.41 |
| September 2021 | $14.14 | $15.22 |
| August 2021 | $15.45 | $16.62 |
| July 2021 | $13.72 | $14.82 |
| June 2021 | $13.35 | $14.42 |
| May 2021 | $13.40 | $14.47 |
| April 2021 | $13.25 | $14.36 |
| March 2021 | $12.82 | $13.89 |
| February 2021 | $11.89 | $12.89 |
| January 2021 | $11.02 | $11.99 |
| December 2020 | $11.37 | $12.38 |
| November 2020 | $10.90 | $11.87 |
| October 2020 | $9.47 | $10.36 |
| September 2020 | $9.50 | $10.39 |
| August 2020 | $9.87 | $10.80 |
| July 2020 | $9.21 | $10.12 |
| June 2020 | $8.58 | $9.43 |
| May 2020 | $8.50 | $9.34 |
| April 2020 | $8.58 | $9.49 |
| March 2020 | $7.24 | $8.01 |
| February 2020 | $9.90 | $10.95 |
| January 2020 | $10.49 | $11.65 |
| December 2019 | $10.78 | $11.98 |
| November 2019 | $10.15 | $11.28 |
| October 2019 | $10.48 | $11.70 |
| September 2019 | $10.07 | $11.24 |
| August 2019 | $9.37 | $10.46 |
| July 2019 | $9.06 | $10.17 |
| June 2019 | $8.75 | $9.82 |
| May 2019 | $8.24 | $9.24 |
| April 2019 | $9.51 | $10.73 |
| March 2019 | $8.90 | $10.04 |
| February 2019 | $9.26 | $10.44 |
| January 2019 | $8.72 | $9.88 |
| December 2018 | $8.03 | $9.10 |
| November 2018 | $9.29 | $10.53 |
| October 2018 | $9.01 | $10.26 |
| September 2018 | $10.11 | $11.51 |
| August 2018 | $10.16 | $11.57 |
| July 2018 | $10.80 | $12.35 |
| June 2018 | $10.25 | $11.72 |
| May 2018 | $10.42 | $11.91 |
| April 2018 | $8.53 | $9.79 |
| March 2018 | $9.47 | $10.87 |
| February 2018 | $9.58 | $11 |
| January 2018 | $10.08 | $11.63 |
| December 2017 | $10.86 | $12.53 |
| November 2017 | $10.83 | $12.49 |
| October 2017 | $10.32 | $11.94 |
| September 2017 | $11.06 | $12.80 |
| August 2017 | $10.36 | $11.99 |
| July 2017 | $9.99 | $11.60 |
| June 2017 | $10.06 | $11.68 |
| May 2017 | $9.63 | $11.18 |
| April 2017 | $9.65 | $11.25 |
| March 2017 | $10.14 | $11.82 |
| February 2017 | $10.63 | $12.39 |
| January 2017 | $11.51 | $13.46 |
| December 2016 | $11.39 | $13.31 |
| November 2016 | $11.32 | $13.23 |
| October 2016 | $10.51 | $12.32 |
| September 2016 | $10.71 | $12.55 |
| August 2016 | $10.31 | $12.09 |
| July 2016 | $10.09 | $11.86 |
| June 2016 | $9.72 | $11.42 |
| May 2016 | $9.37 | $11.01 |
| April 2016 | $9.12 | $10.75 |
| March 2016 | $8.38 | $9.88 |
| February 2016 | $7.30 | $8.61 |
| January 2016 | $6.95 | $8.21 |
| December 2015 | $7.28 | $8.60 |
| November 2015 | $7.89 | $9.32 |
| October 2015 | $7.43 | $8.80 |
| September 2015 | $6.47 | $7.66 |
| August 2015 | $7.56 | $8.95 |
| July 2015 | $7.52 | $8.93 |
| June 2015 | $7.67 | $9.10 |
| May 2015 | $7.77 | $9.22 |
| April 2015 | $7.87 | $9.36 |
| March 2015 | $8.28 | $9.85 |
| February 2015 | $7.70 | $9.16 |
| January 2015 | $8.58 | $10.23 |
| December 2014 | $8.59 | $10.24 |
| November 2014 | $7.96 | $9.49 |
| October 2014 | $8.27 | $9.87 |
| September 2014 | $6.94 | $8.28 |
| August 2014 | $7.73 | $9.23 |
| July 2014 | $6.48 | $7.75 |
| June 2014 | $7.22 | $8.64 |
| May 2014 | $7.05 | $8.43 |
| April 2014 | $7.61 | $9.12 |
| March 2014 | $7.92 | $9.50 |
| February 2014 | $8.05 | $9.65 |
| January 2014 | $7.22 | $8.68 |
| December 2013 | $7.80 | $9.37 |
| November 2013 | $7.17 | $8.61 |
| October 2013 | $7.12 | $8.57 |
| September 2013 | $6.64 | $7.99 |
| August 2013 | $6.27 | $7.55 |
| July 2013 | $6.41 | $7.74 |
| June 2013 | $5.73 | $6.91 |
| May 2013 | $6.31 | $7.61 |
| April 2013 | $4.89 | $5.92 |
| March 2013 | $4.90 | $5.93 |
| February 2013 | $4.65 | $5.62 |
| January 2013 | $4.87 | $5.91 |
| December 2012 | $4.62 | $5.61 |
| November 2012 | $4.60 | $5.58 |
| October 2012 | $4.28 | $5.21 |
| September 2012 | $4.02 | $4.90 |
| August 2012 | $3.15 | $3.83 |
| July 2012 | $2.89 | $3.54 |
| June 2012 | $2.83 | $3.46 |
| May 2012 | $2.85 | $3.49 |
| April 2012 | $2.92 | $3.59 |
| March 2012 | $2.71 | $3.33 |
| February 2012 | $2.42 | $2.97 |
| January 2012 | $2.22 | $2.74 |
| December 2011 | $1.97 | $2.44 |
| November 2011 | $1.81 | $2.24 |
| October 2011 | $2.21 | $2.75 |
| September 2011 | $1.99 | $2.48 |
| August 2011 | $1.86 | $2.32 |
| July 2011 | $2.60 | $3.27 |
| June 2011 | $3.17 | $3.98 |
| May 2011 | $3.22 | $4.04 |
| April 2011 | $3.49 | $4.40 |
| March 2011 | $3.55 | $4.48 |
| February 2011 | $3.22 | $4.06 |
| January 2011 | $3.16 | $4 |
| December 2010 | $3.29 | $4.17 |
| November 2010 | $2.78 | $3.52 |
| October 2010 | $2.37 | $3.02 |
| September 2010 | $2.37 | $3.02 |
| August 2010 | $1.86 | $2.37 |
| July 2010 | $2.96 | $3.80 |
| June 2010 | $2.90 | $3.71 |
| May 2010 | $3.38 | $4.33 |
| April 2010 | $4.35 | $5.60 |
| March 2010 | $3.72 | $4.78 |
| February 2010 | $3.60 | $4.63 |
| January 2010 | $3.49 | $4.51 |
| December 2009 | $4.03 | $5.20 |
| November 2009 | $3.90 | $5.04 |
| October 2009 | $3.46 | $4.48 |
| September 2009 | $4.23 | $5.48 |
| August 2009 | $3.55 | $4.60 |
| July 2009 | $2.97 | $3.86 |
| June 2009 | $2.87 | $3.74 |
| May 2009 | $2.77 | $3.61 |
| April 2009 | $3.21 | $4.19 |
| March 2009 | $2.53 | $3.30 |
| February 2009 | $1.65 | $2.15 |
| January 2009 | $5.16 | $6.77 |
| December 2008 | $6.40 | $8.40 |
| November 2008 | $4.69 | $6.16 |
| October 2008 | $5.32 | $7 |
| September 2008 | $6.82 | $8.98 |
| August 2008 | $8.26 | $10.87 |
| July 2008 | $6.90 | $9.10 |
| June 2008 | $6.12 | $8.07 |
| May 2008 | $7.68 | $10.13 |
| April 2008 | $6.09 | $8.05 |
| March 2008 | $6.19 | $8.18 |
| February 2008 | $6.10 | $8.06 |
| January 2008 | $6.41 | $8.49 |
| December 2007 | $7.19 | $9.52 |
| November 2007 | $7.90 | $10.47 |
| October 2007 | $8.86 | $11.75 |
| September 2007 | $9.34 | $12.39 |
| August 2007 | $9.32 | $12.36 |
| July 2007 | $10.57 | $14.04 |
| June 2007 | $12.84 | $17.06 |
| May 2007 | $12.34 | $16.40 |
| April 2007 | $10.83 | $14.40 |
| March 2007 | $10.38 | $13.81 |
| February 2007 | $11.20 | $14.90 |
| January 2007 | $10.32 | $13.75 |
| December 2006 | $11.17 | $14.87 |
| November 2006 | $11.64 | $15.50 |
| October 2006 | $11.98 | $15.97 |
| September 2006 | $10.96 | $14.61 |
| August 2006 | $12.75 | $17 |
| July 2006 | $11.89 | $15.85 |
| June 2006 | $13.06 | $17.41 |
| May 2006 | $12.96 | $17.28 |
MWA
List: Contenders
Price: $21.66
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.29%
Payout Ratio: 32.41%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 18.46
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 654600
Ebitda: 31.2 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 4.93%
DGR5: 5.00%
DGR10: 14.53%