Mueller Water Products, Inc. ( MWA) - Price History
Monthly price history for MWA (Mueller Water Products, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.79 | $25.79 |
| May 2026 | $25.21 | $25.21 |
| April 2026 | $27.82 | $27.89 |
| March 2026 | $27.42 | $27.49 |
| February 2026 | $29.85 | $29.93 |
| January 2026 | $26.93 | $27.07 |
| December 2025 | $23.70 | $23.82 |
| November 2025 | $24.12 | $24.24 |
| October 2025 | $25.46 | $25.66 |
| September 2025 | $25.32 | $25.52 |
| August 2025 | $26.15 | $26.36 |
| July 2025 | $24.50 | $24.76 |
| June 2025 | $23.79 | $24.04 |
| May 2025 | $24.27 | $24.53 |
| April 2025 | $25.89 | $26.24 |
| March 2025 | $25.08 | $25.42 |
| February 2025 | $25.42 | $25.76 |
| January 2025 | $22.64 | $23 |
| December 2024 | $22.15 | $22.50 |
| November 2024 | $24.65 | $25.04 |
| October 2024 | $21.19 | $21.59 |
| September 2024 | $21.30 | $21.70 |
| August 2024 | $21.08 | $21.47 |
| July 2024 | $20.24 | $20.68 |
| June 2024 | $17.54 | $17.92 |
| May 2024 | $18.16 | $18.56 |
| April 2024 | $15.45 | $15.84 |
| March 2024 | $15.69 | $16.09 |
| February 2024 | $15.16 | $15.55 |
| January 2024 | $13.31 | $13.71 |
| December 2023 | $13.98 | $14.40 |
| November 2023 | $12.90 | $13.29 |
| October 2023 | $11.95 | $12.37 |
| September 2023 | $12.25 | $12.68 |
| August 2023 | $13.64 | $14.12 |
| July 2023 | $15.47 | $16.09 |
| June 2023 | $15.61 | $16.23 |
| May 2023 | $13.17 | $13.70 |
| April 2023 | $12.83 | $13.40 |
| March 2023 | $13.35 | $13.94 |
| February 2023 | $13.28 | $13.87 |
| January 2023 | $12.06 | $12.65 |
| December 2022 | $10.26 | $10.76 |
| November 2022 | $11.12 | $11.66 |
| October 2022 | $11.09 | $11.70 |
| September 2022 | $9.74 | $10.27 |
| August 2022 | $10.70 | $11.28 |
| July 2022 | $12.28 | $13.02 |
| June 2022 | $11.07 | $11.73 |
| May 2022 | $11.26 | $11.93 |
| April 2022 | $11.30 | $12.03 |
| March 2022 | $12.13 | $12.92 |
| February 2022 | $11.92 | $12.69 |
| January 2022 | $12.01 | $12.85 |
| December 2021 | $13.46 | $14.40 |
| November 2021 | $12.75 | $13.64 |
| October 2021 | $15.29 | $16.41 |
| September 2021 | $14.18 | $15.22 |
| August 2021 | $15.49 | $16.62 |
| July 2021 | $13.76 | $14.82 |
| June 2021 | $13.39 | $14.42 |
| May 2021 | $13.44 | $14.47 |
| April 2021 | $13.28 | $14.36 |
| March 2021 | $12.85 | $13.89 |
| February 2021 | $11.92 | $12.89 |
| January 2021 | $11.04 | $11.99 |
| December 2020 | $11.40 | $12.38 |
| November 2020 | $10.93 | $11.87 |
| October 2020 | $9.50 | $10.36 |
| September 2020 | $9.52 | $10.39 |
| August 2020 | $9.90 | $10.80 |
| July 2020 | $9.23 | $10.12 |
| June 2020 | $8.60 | $9.43 |
| May 2020 | $8.52 | $9.34 |
| April 2020 | $8.60 | $9.49 |
| March 2020 | $7.26 | $8.01 |
| February 2020 | $9.93 | $10.95 |
| January 2020 | $10.52 | $11.65 |
| December 2019 | $10.81 | $11.98 |
| November 2019 | $10.18 | $11.28 |
| October 2019 | $10.51 | $11.70 |
| September 2019 | $10.10 | $11.24 |
| August 2019 | $9.40 | $10.46 |
| July 2019 | $9.09 | $10.17 |
| June 2019 | $8.78 | $9.82 |
| May 2019 | $8.26 | $9.24 |
| April 2019 | $9.54 | $10.73 |
| March 2019 | $8.92 | $10.04 |
| February 2019 | $9.28 | $10.44 |
| January 2019 | $8.74 | $9.88 |
| December 2018 | $8.05 | $9.10 |
| November 2018 | $9.31 | $10.53 |
| October 2018 | $9.04 | $10.26 |
| September 2018 | $10.14 | $11.51 |
| August 2018 | $10.19 | $11.57 |
| July 2018 | $10.83 | $12.35 |
| June 2018 | $10.28 | $11.72 |
| May 2018 | $10.44 | $11.91 |
| April 2018 | $8.55 | $9.79 |
| March 2018 | $9.49 | $10.87 |
| February 2018 | $9.60 | $11 |
| January 2018 | $10.11 | $11.63 |
| December 2017 | $10.89 | $12.53 |
| November 2017 | $10.86 | $12.49 |
| October 2017 | $10.34 | $11.94 |
| September 2017 | $11.09 | $12.80 |
| August 2017 | $10.39 | $11.99 |
| July 2017 | $10.02 | $11.60 |
| June 2017 | $10.08 | $11.68 |
| May 2017 | $9.65 | $11.18 |
| April 2017 | $9.68 | $11.25 |
| March 2017 | $10.17 | $11.82 |
| February 2017 | $10.66 | $12.39 |
| January 2017 | $11.54 | $13.46 |
| December 2016 | $11.42 | $13.31 |
| November 2016 | $11.35 | $13.23 |
| October 2016 | $10.54 | $12.32 |
| September 2016 | $10.73 | $12.55 |
| August 2016 | $10.34 | $12.09 |
| July 2016 | $10.12 | $11.86 |
| June 2016 | $9.74 | $11.42 |
| May 2016 | $9.39 | $11.01 |
| April 2016 | $9.14 | $10.75 |
| March 2016 | $8.40 | $9.88 |
| February 2016 | $7.32 | $8.61 |
| January 2016 | $6.97 | $8.21 |
| December 2015 | $7.30 | $8.60 |
| November 2015 | $7.91 | $9.32 |
| October 2015 | $7.45 | $8.80 |
| September 2015 | $6.48 | $7.66 |
| August 2015 | $7.58 | $8.95 |
| July 2015 | $7.54 | $8.93 |
| June 2015 | $7.69 | $9.10 |
| May 2015 | $7.79 | $9.22 |
| April 2015 | $7.89 | $9.36 |
| March 2015 | $8.30 | $9.85 |
| February 2015 | $7.72 | $9.16 |
| January 2015 | $8.61 | $10.23 |
| December 2014 | $8.62 | $10.24 |
| November 2014 | $7.98 | $9.49 |
| October 2014 | $8.29 | $9.87 |
| September 2014 | $6.95 | $8.28 |
| August 2014 | $7.75 | $9.23 |
| July 2014 | $6.49 | $7.75 |
| June 2014 | $7.24 | $8.64 |
| May 2014 | $7.06 | $8.43 |
| April 2014 | $7.63 | $9.12 |
| March 2014 | $7.94 | $9.50 |
| February 2014 | $8.07 | $9.65 |
| January 2014 | $7.24 | $8.68 |
| December 2013 | $7.82 | $9.37 |
| November 2013 | $7.19 | $8.61 |
| October 2013 | $7.14 | $8.57 |
| September 2013 | $6.65 | $7.99 |
| August 2013 | $6.29 | $7.55 |
| July 2013 | $6.43 | $7.74 |
| June 2013 | $5.74 | $6.91 |
| May 2013 | $6.32 | $7.61 |
| April 2013 | $4.91 | $5.92 |
| March 2013 | $4.92 | $5.93 |
| February 2013 | $4.66 | $5.62 |
| January 2013 | $4.88 | $5.91 |
| December 2012 | $4.64 | $5.61 |
| November 2012 | $4.61 | $5.58 |
| October 2012 | $4.29 | $5.21 |
| September 2012 | $4.04 | $4.90 |
| August 2012 | $3.15 | $3.83 |
| July 2012 | $2.90 | $3.54 |
| June 2012 | $2.84 | $3.46 |
| May 2012 | $2.86 | $3.49 |
| April 2012 | $2.93 | $3.59 |
| March 2012 | $2.72 | $3.33 |
| February 2012 | $2.42 | $2.97 |
| January 2012 | $2.22 | $2.74 |
| December 2011 | $1.98 | $2.44 |
| November 2011 | $1.82 | $2.24 |
| October 2011 | $2.21 | $2.75 |
| September 2011 | $2 | $2.48 |
| August 2011 | $1.87 | $2.32 |
| July 2011 | $2.61 | $3.27 |
| June 2011 | $3.18 | $3.98 |
| May 2011 | $3.22 | $4.04 |
| April 2011 | $3.50 | $4.40 |
| March 2011 | $3.56 | $4.48 |
| February 2011 | $3.23 | $4.06 |
| January 2011 | $3.16 | $4 |
| December 2010 | $3.30 | $4.17 |
| November 2010 | $2.78 | $3.52 |
| October 2010 | $2.38 | $3.02 |
| September 2010 | $2.38 | $3.02 |
| August 2010 | $1.86 | $2.37 |
| July 2010 | $2.97 | $3.80 |
| June 2010 | $2.90 | $3.71 |
| May 2010 | $3.39 | $4.33 |
| April 2010 | $4.37 | $5.60 |
| March 2010 | $3.73 | $4.78 |
| February 2010 | $3.61 | $4.63 |
| January 2010 | $3.50 | $4.51 |
| December 2009 | $4.04 | $5.20 |
| November 2009 | $3.92 | $5.04 |
| October 2009 | $3.47 | $4.48 |
| September 2009 | $4.24 | $5.48 |
| August 2009 | $3.56 | $4.60 |
| July 2009 | $2.97 | $3.86 |
| June 2009 | $2.88 | $3.74 |
| May 2009 | $2.78 | $3.61 |
| April 2009 | $3.22 | $4.19 |
| March 2009 | $2.53 | $3.30 |
| February 2009 | $1.65 | $2.15 |
| January 2009 | $5.17 | $6.77 |
| December 2008 | $6.42 | $8.40 |
| November 2008 | $4.70 | $6.16 |
| October 2008 | $5.33 | $7 |
| September 2008 | $6.84 | $8.98 |
| August 2008 | $8.28 | $10.87 |
| July 2008 | $6.92 | $9.10 |
| June 2008 | $6.13 | $8.07 |
| May 2008 | $7.70 | $10.13 |
| April 2008 | $6.11 | $8.05 |
| March 2008 | $6.20 | $8.18 |
| February 2008 | $6.11 | $8.06 |
| January 2008 | $6.43 | $8.49 |
| December 2007 | $7.21 | $9.52 |
| November 2007 | $7.92 | $10.47 |
| October 2007 | $8.88 | $11.75 |
| September 2007 | $9.36 | $12.39 |
| August 2007 | $9.34 | $12.36 |
| July 2007 | $10.60 | $14.04 |
| June 2007 | $12.87 | $17.06 |
| May 2007 | $12.38 | $16.40 |
| April 2007 | $10.85 | $14.40 |
| March 2007 | $10.41 | $13.81 |
| February 2007 | $11.23 | $14.90 |
| January 2007 | $10.35 | $13.75 |
| December 2006 | $11.20 | $14.87 |
| November 2006 | $11.67 | $15.50 |
| October 2006 | $12.01 | $15.97 |
| September 2006 | $10.98 | $14.61 |
| August 2006 | $12.78 | $17 |
| July 2006 | $11.92 | $15.85 |
| June 2006 | $13.09 | $17.41 |
| May 2006 | $12.99 | $17.28 |
MWA
List: Contenders
Price: $25.79
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 32.41%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.32 USD
P/E Ratio: 19.58
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 654600
Ebitda: 31.2 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 4.99%
DGR5: 4.76%
DGR10: 14.82%