NYSE - Delayed Quote • USD
Mueller Water Products, Inc. (MWA)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 16.04 | 16.08 | 15.81 | 15.81 | 15.81 | 1,569,900 |
Apr 19, 2024 | 15.81 | 16.08 | 15.77 | 15.97 | 15.97 | 2,402,600 |
Apr 18, 2024 | 15.61 | 16.11 | 15.61 | 15.89 | 15.89 | 2,026,400 |
Apr 17, 2024 | 15.44 | 15.50 | 15.27 | 15.34 | 15.34 | 1,934,600 |
Apr 16, 2024 | 15.06 | 15.51 | 14.98 | 15.41 | 15.41 | 1,936,100 |
Apr 15, 2024 | 15.30 | 15.30 | 14.81 | 15.15 | 15.15 | 2,634,500 |
Apr 12, 2024 | 15.03 | 15.28 | 15.03 | 15.17 | 15.17 | 2,102,700 |
Apr 11, 2024 | 15.26 | 15.41 | 15.12 | 15.19 | 15.19 | 1,928,400 |
Apr 10, 2024 | 15.23 | 15.40 | 15.06 | 15.17 | 15.17 | 1,539,500 |
Apr 9, 2024 | 15.62 | 15.69 | 15.40 | 15.51 | 15.51 | 1,074,600 |
Apr 8, 2024 | 15.60 | 15.68 | 15.55 | 15.58 | 15.58 | 504,600 |
Apr 5, 2024 | 15.49 | 15.61 | 15.48 | 15.50 | 15.50 | 734,000 |
Apr 4, 2024 | 15.78 | 15.83 | 15.35 | 15.47 | 15.47 | 850,100 |
Apr 3, 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.59 | 893,400 |
Apr 2, 2024 | 15.60 | 15.62 | 15.47 | 15.56 | 15.56 | 766,500 |
Apr 1, 2024 | 16.09 | 16.09 | 15.67 | 15.70 | 15.70 | 663,500 |
Mar 28, 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 16.09 | 680,400 |
Mar 27, 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 15.97 | 494,800 |
Mar 26, 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 15.78 | 422,100 |
Mar 25, 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 15.80 | 481,100 |
Mar 22, 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 15.91 | 524,200 |
Mar 21, 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 16.04 | 941,400 |
Mar 20, 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 15.68 | 852,200 |
Mar 19, 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 15.48 | 717,600 |
Mar 18, 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 15.43 | 821,500 |
Mar 15, 2024 | 15.39 | 15.63 | 15.37 | 15.42 | 15.42 | 1,457,900 |
Mar 14, 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 15.48 | 821,100 |
Mar 13, 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 15.53 | 886,000 |
Mar 12, 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 15.61 | 581,000 |
Mar 11, 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 15.72 | 776,900 |
Mar 8, 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 15.74 | 626,900 |
Mar 7, 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 15.75 | 1,049,000 |
Mar 6, 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.41 | 895,800 |
Mar 5, 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 15.34 | 1,199,200 |
Mar 4, 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 15.47 | 960,300 |
Mar 1, 2024 | 15.53 | 15.68 | 15.33 | 15.38 | 15.38 | 1,729,800 |
Feb 29, 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 15.55 | 1,232,500 |
Feb 28, 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 15.59 | 972,300 |
Feb 27, 2024 | 15.88 | 15.92 | 15.56 | 15.68 | 15.68 | 1,419,900 |
Feb 26, 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 15.75 | 870,200 |
Feb 23, 2024 | 15.80 | 15.98 | 15.73 | 15.85 | 15.85 | 829,500 |
Feb 22, 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 15.77 | 1,427,200 |
Feb 21, 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 15.68 | 1,463,100 |
Feb 20, 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 15.64 | 2,743,800 |
Feb 16, 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 16.00 | 2,209,200 |
Feb 15, 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 16.12 | 2,043,800 |
Feb 14, 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 15.48 | 1,353,800 |
Feb 13, 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 15.18 | 1,505,900 |
Feb 12, 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 15.71 | 1,924,400 |
Feb 9, 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 15.23 | 2,831,900 |
Feb 8, 2024 | 0.06 Dividend | |||||
Feb 8, 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 13.89 | 978,400 |
Feb 7, 2024 | 13.72 | 13.91 | 13.64 | 13.75 | 13.69 | 708,100 |
Feb 6, 2024 | 13.55 | 13.75 | 13.49 | 13.69 | 13.63 | 805,000 |
Feb 5, 2024 | 13.68 | 13.77 | 13.53 | 13.59 | 13.53 | 770,100 |
Feb 2, 2024 | 13.75 | 13.93 | 13.69 | 13.91 | 13.85 | 557,900 |
Feb 1, 2024 | 13.85 | 13.94 | 13.69 | 13.92 | 13.86 | 607,800 |
Jan 31, 2024 | 14.03 | 14.03 | 13.71 | 13.71 | 13.65 | 950,300 |
Jan 30, 2024 | 14.02 | 14.11 | 13.97 | 14.02 | 13.95 | 809,100 |
Jan 29, 2024 | 13.81 | 14.12 | 13.73 | 14.12 | 14.05 | 532,500 |
Jan 26, 2024 | 14.01 | 14.06 | 13.83 | 13.83 | 13.77 | 451,300 |
Jan 25, 2024 | 14.01 | 14.04 | 13.79 | 13.89 | 13.83 | 1,010,400 |
Jan 24, 2024 | 14.33 | 14.37 | 13.84 | 13.86 | 13.80 | 698,000 |
Jan 23, 2024 | 14.44 | 14.48 | 14.22 | 14.22 | 14.15 | 860,900 |
Jan 22, 2024 | 14.16 | 14.39 | 14.16 | 14.37 | 14.30 | 678,500 |
Jan 19, 2024 | 14.00 | 14.13 | 13.84 | 14.08 | 14.01 | 1,924,800 |
Jan 18, 2024 | 13.70 | 13.96 | 13.68 | 13.95 | 13.89 | 783,400 |
Jan 17, 2024 | 13.65 | 13.78 | 13.56 | 13.65 | 13.59 | 567,600 |
Jan 16, 2024 | 13.73 | 13.94 | 13.73 | 13.87 | 13.81 | 575,200 |
Jan 12, 2024 | 13.99 | 13.99 | 13.80 | 13.86 | 13.80 | 466,500 |
Jan 11, 2024 | 13.80 | 13.86 | 13.68 | 13.81 | 13.75 | 554,300 |
Jan 10, 2024 | 13.73 | 13.86 | 13.73 | 13.85 | 13.79 | 620,000 |
Jan 9, 2024 | 13.82 | 13.82 | 13.71 | 13.77 | 13.71 | 481,100 |
Jan 8, 2024 | 13.75 | 14.01 | 13.73 | 14.00 | 13.93 | 622,900 |
Jan 5, 2024 | 13.76 | 13.97 | 13.70 | 13.73 | 13.67 | 790,500 |
Jan 4, 2024 | 13.83 | 13.94 | 13.81 | 13.83 | 13.77 | 558,600 |
Jan 3, 2024 | 14.05 | 14.05 | 13.80 | 13.85 | 13.79 | 928,500 |
Jan 2, 2024 | 14.30 | 14.34 | 14.02 | 14.13 | 14.06 | 684,200 |
Dec 29, 2023 | 14.54 | 14.65 | 14.39 | 14.40 | 14.33 | 465,300 |
Dec 28, 2023 | 14.58 | 14.69 | 14.52 | 14.60 | 14.53 | 588,300 |
Dec 27, 2023 | 14.72 | 14.78 | 14.63 | 14.67 | 14.60 | 721,200 |
Dec 26, 2023 | 14.51 | 14.71 | 14.38 | 14.64 | 14.57 | 723,700 |
Dec 22, 2023 | 14.31 | 14.53 | 14.27 | 14.46 | 14.39 | 833,900 |
Dec 21, 2023 | 14.30 | 14.33 | 14.11 | 14.19 | 14.12 | 1,258,500 |
Dec 20, 2023 | 14.26 | 14.50 | 14.17 | 14.17 | 14.10 | 796,500 |
Dec 19, 2023 | 14.28 | 14.41 | 14.11 | 14.28 | 14.21 | 1,291,400 |
Dec 18, 2023 | 14.07 | 14.27 | 13.94 | 14.22 | 14.15 | 1,230,800 |
Dec 15, 2023 | 14.73 | 14.73 | 13.90 | 13.95 | 13.89 | 2,754,500 |
Dec 14, 2023 | 13.82 | 15.06 | 13.82 | 14.76 | 14.69 | 1,763,400 |
Dec 13, 2023 | 13.82 | 14.09 | 13.63 | 14.06 | 13.99 | 1,217,600 |
Dec 12, 2023 | 13.85 | 13.85 | 13.71 | 13.74 | 13.68 | 582,000 |
Dec 11, 2023 | 13.70 | 13.81 | 13.62 | 13.79 | 13.73 | 701,200 |
Dec 8, 2023 | 13.60 | 13.76 | 13.60 | 13.71 | 13.65 | 783,400 |
Dec 7, 2023 | 13.60 | 13.62 | 13.45 | 13.58 | 13.52 | 501,600 |
Dec 6, 2023 | 13.58 | 13.80 | 13.53 | 13.53 | 13.47 | 599,300 |
Dec 5, 2023 | 13.60 | 13.61 | 13.40 | 13.48 | 13.42 | 478,300 |
Dec 4, 2023 | 13.47 | 13.71 | 13.42 | 13.70 | 13.64 | 557,800 |
Dec 1, 2023 | 13.32 | 13.63 | 13.28 | 13.55 | 13.49 | 977,200 |
Nov 30, 2023 | 13.26 | 13.45 | 13.08 | 13.29 | 13.23 | 1,110,800 |
Nov 29, 2023 | 13.31 | 13.41 | 13.23 | 13.28 | 13.22 | 580,700 |
Nov 28, 2023 | 13.26 | 13.39 | 13.12 | 13.22 | 13.16 | 623,700 |
Nov 27, 2023 | 13.30 | 13.38 | 13.21 | 13.31 | 13.25 | 594,800 |
Nov 24, 2023 | 13.20 | 13.38 | 13.19 | 13.34 | 13.28 | 305,000 |
Nov 22, 2023 | 13.18 | 13.28 | 13.12 | 13.22 | 13.16 | 796,300 |
Nov 21, 2023 | 13.18 | 13.19 | 13.08 | 13.09 | 13.03 | 434,100 |
Nov 20, 2023 | 13.26 | 13.26 | 13.09 | 13.22 | 13.16 | 1,093,200 |
Nov 17, 2023 | 13.27 | 13.35 | 13.20 | 13.28 | 13.22 | 652,300 |
Nov 16, 2023 | 13.24 | 13.26 | 13.15 | 13.21 | 13.15 | 533,800 |
Nov 15, 2023 | 13.36 | 13.47 | 13.23 | 13.26 | 13.20 | 610,100 |
Nov 14, 2023 | 13.18 | 13.34 | 13.11 | 13.33 | 13.27 | 818,200 |
Nov 13, 2023 | 12.85 | 12.91 | 12.76 | 12.87 | 12.81 | 585,400 |
Nov 10, 2023 | 12.82 | 12.92 | 12.69 | 12.87 | 12.81 | 661,200 |
Nov 9, 2023 | 12.68 | 12.77 | 12.59 | 12.76 | 12.70 | 907,500 |
Nov 8, 2023 | 0.06 Dividend | |||||
Nov 8, 2023 | 12.58 | 12.66 | 12.39 | 12.57 | 12.51 | 925,500 |
Nov 7, 2023 | 13.11 | 13.11 | 12.66 | 12.74 | 12.62 | 696,400 |
Nov 6, 2023 | 13.09 | 13.19 | 12.91 | 13.06 | 12.93 | 1,068,200 |
Nov 3, 2023 | 13.01 | 13.11 | 12.84 | 13.02 | 12.89 | 1,820,200 |
Nov 2, 2023 | 12.56 | 12.63 | 12.41 | 12.60 | 12.48 | 1,141,900 |
Nov 1, 2023 | 12.37 | 12.37 | 12.13 | 12.31 | 12.19 | 1,158,300 |
Oct 31, 2023 | 12.46 | 12.47 | 12.24 | 12.37 | 12.25 | 1,962,700 |
Oct 30, 2023 | 12.35 | 12.58 | 12.13 | 12.22 | 12.10 | 1,016,100 |
Oct 27, 2023 | 12.57 | 12.67 | 12.39 | 12.48 | 12.36 | 816,900 |
Oct 26, 2023 | 12.64 | 12.81 | 12.56 | 12.61 | 12.49 | 955,700 |
Oct 25, 2023 | 12.64 | 12.76 | 12.40 | 12.58 | 12.46 | 1,262,100 |
Oct 24, 2023 | 12.33 | 12.58 | 12.22 | 12.55 | 12.43 | 1,082,300 |
Oct 23, 2023 | 12.31 | 12.39 | 12.18 | 12.21 | 12.09 | 862,500 |
Oct 20, 2023 | 12.33 | 12.41 | 12.20 | 12.25 | 12.13 | 2,000,800 |
Oct 19, 2023 | 12.26 | 12.53 | 12.13 | 12.30 | 12.18 | 835,800 |
Oct 18, 2023 | 12.80 | 12.80 | 12.30 | 12.31 | 12.19 | 833,600 |
Oct 17, 2023 | 12.92 | 13.23 | 12.90 | 12.95 | 12.82 | 924,400 |
Oct 16, 2023 | 12.86 | 12.98 | 12.64 | 12.98 | 12.85 | 1,456,300 |
Oct 13, 2023 | 12.89 | 12.99 | 12.62 | 12.74 | 12.62 | 714,300 |
Oct 12, 2023 | 13.06 | 13.13 | 12.76 | 12.91 | 12.79 | 889,400 |
Oct 11, 2023 | 12.78 | 13.03 | 12.78 | 13.02 | 12.89 | 1,292,600 |
Oct 10, 2023 | 12.89 | 13.02 | 12.76 | 12.80 | 12.68 | 697,600 |
Oct 9, 2023 | 12.80 | 12.96 | 12.72 | 12.84 | 12.72 | 790,300 |
Oct 6, 2023 | 12.69 | 12.96 | 12.68 | 12.88 | 12.76 | 587,200 |
Oct 5, 2023 | 12.80 | 12.89 | 12.67 | 12.74 | 12.62 | 836,800 |
Oct 4, 2023 | 12.53 | 12.78 | 12.48 | 12.75 | 12.63 | 620,400 |
Oct 3, 2023 | 12.53 | 12.65 | 12.47 | 12.55 | 12.43 | 620,800 |
Oct 2, 2023 | 12.59 | 12.65 | 12.53 | 12.58 | 12.46 | 610,900 |
Sep 29, 2023 | 12.82 | 12.84 | 12.59 | 12.68 | 12.56 | 748,800 |
Sep 28, 2023 | 12.63 | 12.88 | 12.55 | 12.75 | 12.63 | 617,300 |
Sep 27, 2023 | 12.50 | 12.73 | 12.45 | 12.65 | 12.53 | 585,800 |
Sep 26, 2023 | 12.45 | 12.58 | 12.41 | 12.42 | 12.30 | 584,000 |
Sep 25, 2023 | 12.40 | 12.61 | 12.40 | 12.54 | 12.42 | 558,300 |
Sep 22, 2023 | 12.49 | 12.65 | 12.45 | 12.47 | 12.35 | 668,300 |
Sep 21, 2023 | 12.67 | 12.71 | 12.50 | 12.52 | 12.40 | 614,900 |
Sep 20, 2023 | 12.99 | 13.09 | 12.74 | 12.77 | 12.65 | 658,100 |
Sep 19, 2023 | 12.94 | 13.05 | 12.85 | 12.92 | 12.80 | 569,400 |
Sep 18, 2023 | 13.00 | 13.18 | 12.95 | 12.97 | 12.84 | 664,700 |
Sep 15, 2023 | 12.95 | 13.07 | 12.85 | 12.94 | 12.82 | 1,834,000 |
Sep 14, 2023 | 12.91 | 13.11 | 12.91 | 13.00 | 12.87 | 839,300 |
Sep 13, 2023 | 12.94 | 12.94 | 12.74 | 12.82 | 12.70 | 871,000 |
Sep 12, 2023 | 13.13 | 13.24 | 12.93 | 12.97 | 12.84 | 655,500 |
Sep 11, 2023 | 13.36 | 13.46 | 13.11 | 13.11 | 12.98 | 953,600 |
Sep 8, 2023 | 13.41 | 13.45 | 13.24 | 13.27 | 13.14 | 454,000 |
Sep 7, 2023 | 13.75 | 13.77 | 13.37 | 13.40 | 13.27 | 683,000 |
Sep 6, 2023 | 13.72 | 13.89 | 13.72 | 13.83 | 13.70 | 954,800 |
Sep 5, 2023 | 14.05 | 14.15 | 13.66 | 13.78 | 13.65 | 989,700 |
Sep 1, 2023 | 14.23 | 14.29 | 14.11 | 14.15 | 14.01 | 613,300 |
Aug 31, 2023 | 14.18 | 14.27 | 14.09 | 14.12 | 13.98 | 698,700 |
Aug 30, 2023 | 14.02 | 14.31 | 14.02 | 14.18 | 14.04 | 1,016,200 |
Aug 29, 2023 | 13.91 | 14.17 | 13.85 | 14.07 | 13.93 | 597,500 |
Aug 28, 2023 | 13.86 | 14.02 | 13.86 | 13.97 | 13.84 | 543,100 |
Aug 25, 2023 | 13.62 | 13.83 | 13.49 | 13.75 | 13.62 | 847,700 |
Aug 24, 2023 | 13.67 | 13.84 | 13.50 | 13.51 | 13.38 | 848,100 |
Aug 23, 2023 | 13.68 | 13.80 | 13.60 | 13.75 | 13.62 | 1,277,000 |
Aug 22, 2023 | 13.73 | 13.82 | 13.53 | 13.61 | 13.48 | 1,195,800 |
Aug 21, 2023 | 13.47 | 13.83 | 13.39 | 13.71 | 13.58 | 1,415,600 |
Aug 18, 2023 | 13.40 | 13.52 | 13.31 | 13.39 | 13.26 | 575,500 |
Aug 17, 2023 | 13.70 | 13.83 | 13.47 | 13.47 | 13.34 | 636,600 |
Aug 16, 2023 | 13.78 | 13.96 | 13.67 | 13.67 | 13.54 | 614,500 |
Aug 15, 2023 | 13.89 | 13.94 | 13.74 | 13.79 | 13.66 | 564,100 |
Aug 14, 2023 | 14.05 | 14.05 | 13.83 | 13.94 | 13.81 | 664,900 |
Aug 11, 2023 | 14.12 | 14.18 | 14.00 | 14.05 | 13.91 | 1,055,700 |
Aug 10, 2023 | 13.97 | 14.22 | 13.95 | 14.16 | 14.02 | 1,054,500 |
Aug 9, 2023 | 0.06 Dividend | |||||
Aug 9, 2023 | 13.64 | 13.99 | 13.63 | 13.98 | 13.85 | 1,381,800 |
Aug 8, 2023 | 13.68 | 13.87 | 13.43 | 13.79 | 13.60 | 1,994,400 |
Aug 7, 2023 | 14.15 | 14.23 | 13.60 | 13.71 | 13.52 | 2,468,300 |
Aug 4, 2023 | 12.77 | 14.25 | 12.11 | 14.19 | 13.99 | 5,012,500 |
Aug 3, 2023 | 15.81 | 15.88 | 15.63 | 15.87 | 15.65 | 1,263,800 |
Aug 2, 2023 | 15.80 | 15.96 | 15.73 | 15.90 | 15.68 | 1,286,900 |
Aug 1, 2023 | 16.05 | 16.08 | 15.92 | 15.93 | 15.71 | 915,300 |
Jul 31, 2023 | 15.99 | 16.09 | 15.96 | 16.09 | 15.86 | 695,000 |
Jul 28, 2023 | 15.97 | 16.04 | 15.88 | 15.98 | 15.76 | 625,700 |
Jul 27, 2023 | 16.06 | 16.06 | 15.80 | 15.86 | 15.64 | 695,600 |
Jul 26, 2023 | 15.91 | 16.10 | 15.79 | 15.99 | 15.77 | 1,072,000 |
Jul 25, 2023 | 16.06 | 16.11 | 15.90 | 15.93 | 15.71 | 1,277,800 |
Jul 24, 2023 | 16.20 | 16.29 | 16.07 | 16.17 | 15.94 | 1,045,700 |
Jul 21, 2023 | 16.25 | 16.31 | 16.15 | 16.16 | 15.93 | 2,100,700 |
Jul 20, 2023 | 16.38 | 16.38 | 16.15 | 16.19 | 15.96 | 937,000 |
Jul 19, 2023 | 16.48 | 16.53 | 16.17 | 16.29 | 16.06 | 924,200 |
Jul 18, 2023 | 16.31 | 16.62 | 16.31 | 16.54 | 16.31 | 1,014,100 |
Jul 17, 2023 | 16.02 | 16.42 | 16.02 | 16.33 | 16.10 | 1,231,300 |
Jul 14, 2023 | 16.27 | 16.27 | 15.92 | 16.04 | 15.81 | 778,300 |
Jul 13, 2023 | 16.36 | 16.50 | 16.33 | 16.33 | 16.10 | 1,199,500 |
Jul 12, 2023 | 16.52 | 16.59 | 16.34 | 16.36 | 16.13 | 913,400 |
Jul 11, 2023 | 16.41 | 16.60 | 16.34 | 16.38 | 16.15 | 780,000 |
Jul 10, 2023 | 16.02 | 16.43 | 16.02 | 16.39 | 16.16 | 612,600 |
Jul 7, 2023 | 15.86 | 16.14 | 15.86 | 16.02 | 15.80 | 688,900 |
Jul 6, 2023 | 15.81 | 15.90 | 15.60 | 15.84 | 15.62 | 700,000 |
Jul 5, 2023 | 16.02 | 16.05 | 15.86 | 15.92 | 15.70 | 898,800 |
Jul 3, 2023 | 16.15 | 16.21 | 16.05 | 16.21 | 15.98 | 384,300 |
Jun 30, 2023 | 16.28 | 16.45 | 16.17 | 16.23 | 16.00 | 2,007,600 |
Jun 29, 2023 | 15.79 | 16.14 | 15.78 | 16.12 | 15.89 | 957,500 |
Jun 28, 2023 | 15.75 | 15.85 | 15.66 | 15.80 | 15.58 | 512,900 |
Jun 27, 2023 | 15.57 | 15.77 | 15.49 | 15.70 | 15.48 | 537,400 |
Jun 26, 2023 | 15.24 | 15.62 | 15.24 | 15.50 | 15.28 | 856,800 |
Jun 23, 2023 | 15.36 | 15.55 | 15.28 | 15.35 | 15.13 | 1,271,000 |
Jun 22, 2023 | 15.63 | 15.67 | 15.51 | 15.60 | 15.38 | 791,000 |
Jun 21, 2023 | 15.50 | 15.72 | 15.42 | 15.63 | 15.41 | 902,800 |
Jun 20, 2023 | 15.56 | 15.70 | 15.53 | 15.60 | 15.38 | 1,008,000 |
Jun 16, 2023 | 15.84 | 15.95 | 15.50 | 15.65 | 15.43 | 1,582,800 |
Jun 15, 2023 | 15.38 | 15.61 | 15.35 | 15.55 | 15.33 | 826,400 |
Jun 14, 2023 | 15.51 | 15.62 | 15.32 | 15.45 | 15.23 | 854,400 |
Jun 13, 2023 | 15.26 | 15.56 | 15.25 | 15.43 | 15.21 | 1,096,600 |
Jun 12, 2023 | 15.28 | 15.35 | 14.94 | 15.26 | 15.05 | 1,504,700 |
Jun 9, 2023 | 15.36 | 15.45 | 15.13 | 15.32 | 15.10 | 824,200 |
Jun 8, 2023 | 15.38 | 15.43 | 15.22 | 15.36 | 15.14 | 900,000 |
Jun 7, 2023 | 15.05 | 15.49 | 15.02 | 15.47 | 15.25 | 1,476,300 |
Jun 6, 2023 | 14.55 | 15.05 | 14.51 | 14.93 | 14.72 | 984,100 |
Jun 5, 2023 | 14.68 | 14.76 | 14.34 | 14.60 | 14.40 | 757,100 |
Jun 2, 2023 | 14.01 | 14.66 | 14.01 | 14.64 | 14.43 | 974,400 |
Jun 1, 2023 | 13.73 | 13.89 | 13.58 | 13.80 | 13.61 | 587,700 |
May 31, 2023 | 13.82 | 13.98 | 13.64 | 13.70 | 13.51 | 1,229,500 |
May 30, 2023 | 13.89 | 13.99 | 13.79 | 13.90 | 13.70 | 853,400 |
May 26, 2023 | 13.69 | 13.89 | 13.62 | 13.80 | 13.61 | 591,100 |
May 25, 2023 | 13.48 | 13.72 | 13.48 | 13.71 | 13.52 | 610,400 |
May 24, 2023 | 13.85 | 13.85 | 13.49 | 13.52 | 13.33 | 637,200 |
May 23, 2023 | 13.89 | 14.09 | 13.86 | 13.93 | 13.73 | 1,028,900 |
May 22, 2023 | 14.03 | 14.13 | 13.87 | 13.94 | 13.74 | 804,600 |
May 19, 2023 | 13.94 | 14.02 | 13.79 | 13.84 | 13.65 | 901,300 |
May 18, 2023 | 13.63 | 13.84 | 13.54 | 13.81 | 13.62 | 663,000 |
May 17, 2023 | 13.54 | 13.69 | 13.46 | 13.62 | 13.43 | 552,900 |
May 16, 2023 | 13.56 | 13.63 | 13.39 | 13.40 | 13.21 | 680,900 |
May 15, 2023 | 13.62 | 13.70 | 13.55 | 13.67 | 13.48 | 692,400 |
May 12, 2023 | 13.63 | 13.78 | 13.39 | 13.56 | 13.37 | 737,300 |
May 11, 2023 | 13.50 | 13.64 | 13.32 | 13.61 | 13.42 | 757,300 |
May 10, 2023 | 14.09 | 14.09 | 13.37 | 13.60 | 13.41 | 1,427,100 |
May 9, 2023 | 0.06 Dividend | |||||
May 9, 2023 | 14.29 | 14.36 | 13.66 | 13.98 | 13.78 | 947,000 |
May 8, 2023 | 14.95 | 14.98 | 14.55 | 14.67 | 14.40 | 1,364,600 |
May 5, 2023 | 14.24 | 14.96 | 14.20 | 14.94 | 14.67 | 1,905,900 |
May 4, 2023 | 13.54 | 13.61 | 13.37 | 13.56 | 13.31 | 688,500 |
May 3, 2023 | 13.75 | 13.89 | 13.59 | 13.67 | 13.42 | 746,100 |
May 2, 2023 | 13.71 | 13.83 | 13.52 | 13.72 | 13.47 | 1,031,900 |
May 1, 2023 | 13.37 | 13.87 | 13.37 | 13.75 | 13.50 | 757,900 |
Apr 28, 2023 | 13.36 | 13.51 | 13.36 | 13.40 | 13.16 | 882,600 |
Apr 27, 2023 | 13.00 | 13.39 | 13.00 | 13.35 | 13.11 | 607,700 |
Apr 26, 2023 | 13.16 | 13.26 | 12.93 | 12.95 | 12.72 | 603,700 |
Apr 25, 2023 | 13.37 | 13.44 | 13.25 | 13.30 | 13.06 | 650,000 |
Apr 24, 2023 | 13.46 | 13.66 | 13.42 | 13.45 | 13.21 | 587,700 |
Related Tickers
WTS Watts Water Technologies, Inc.
204.66
+0.71%
FELE Franklin Electric Co., Inc.
102.05
+0.60%
CR Crane Company
130.73
+0.97%
LXFR Luxfer Holdings PLC
9.79
+0.10%
MIDD The Middleby Corporation
141.93
-0.47%
RRX Regal Rexnord Corporation
163.73
+2.52%
BW-PA Babcock & Wilcox Enterprises, Inc.
10.66
+0.71%
GTES Gates Industrial Corporation plc
17.20
0.00%
TWIN Twin Disc, Incorporated
16.50
-1.55%
ATS ATS Corporation
31.52
+1.38%