Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MWA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.27 | 0.11 | 0.57% | 19.24 | 19.42 | 18.92 | 2,265,814 |
| May 09 2024 | 19.16 | 0.24 | 1.27% | 18.83 | 19.17 | 18.695 | 3,387,395 |
| May 08 2024 | 18.92 | 0.91 | 5.05% | 18.17 | 18.93 | 18.10 | 3,430,889 |
| May 07 2024 | 18.01 | 1.46 | 8.82% | 18.55 | 18.99 | 17.71 | 6,115,776 |
| May 06 2024 | 16.55 | 0.32 | 1.97% | 16.38 | 16.61 | 16.365 | 1,111,561 |
| May 03 2024 | 16.23 | 0.05 | 0.31% | 16.39 | 16.42 | 16.135 | 967,324 |
| May 02 2024 | 16.18 | 0.27 | 1.70% | 16.16 | 16.18 | 15.915 | 1,997,802 |
| May 01 2024 | 15.91 | 0.07 | 0.44% | 15.88 | 16.245 | 15.8758 | 1,221,473 |
| Apr 30 2024 | 15.84 | -0.32 | -1.98% | 16.10 | 16.21 | 15.835 | 1,066,611 |
| Apr 29 2024 | 16.16 | 0.18 | 1.13% | 16.07 | 16.19 | 16.005 | 885,081 |
| Apr 26 2024 | 15.98 | -0.17 | -1.05% | 16.14 | 16.29 | 15.94 | 1,317,209 |
| Apr 25 2024 | 16.15 | -0.13 | -0.80% | 16.13 | 16.23 | 16.02 | 1,609,801 |
| Apr 24 2024 | 16.28 | 0.10 | 0.62% | 16.19 | 16.37 | 16.08 | 1,084,171 |
| Apr 23 2024 | 16.18 | 0.37 | 2.34% | 15.84 | 16.2193 | 15.76 | 1,200,348 |
| Apr 22 2024 | 15.81 | -0.16 | -1.00% | 16.04 | 16.10 | 15.81 | 1,569,918 |
| Apr 19 2024 | 15.97 | 0.08 | 0.50% | 15.81 | 16.08 | 15.77 | 2,516,339 |
| Apr 18 2024 | 15.89 | 0.55 | 3.59% | 15.72 | 16.11 | 15.61 | 2,026,352 |
| Apr 17 2024 | 15.34 | -0.07 | -0.45% | 15.44 | 15.55 | 15.265 | 1,934,619 |
| Apr 16 2024 | 15.41 | 0.26 | 1.72% | 15.01 | 15.505 | 15.0041 | 1,876,418 |
| Apr 15 2024 | 15.15 | -0.02 | -0.13% | 15.30 | 15.30 | 14.81 | 2,634,518 |
| Apr 12 2024 | 15.17 | -0.02 | -0.13% | 15.03 | 15.28 | 15.03 | 2,102,652 |
| Apr 11 2024 | 15.19 | 0.02 | 0.13% | 15.26 | 15.41 | 15.115 | 1,928,365 |
| Apr 10 2024 | 15.17 | -0.34 | -2.19% | 15.145 | 15.395 | 15.06 | 1,515,157 |
| Apr 09 2024 | 15.51 | -0.07 | -0.45% | 15.62 | 15.69 | 15.395 | 1,074,649 |
| Apr 08 2024 | 15.58 | 0.08 | 0.52% | 15.60 | 15.68 | 15.545 | 504,643 |
| Apr 05 2024 | 15.50 | 0.03 | 0.19% | 15.49 | 15.605 | 15.48 | 732,766 |
| Apr 04 2024 | 15.47 | -0.12 | -0.77% | 15.78 | 15.825 | 15.35 | 850,082 |
| Apr 03 2024 | 15.59 | 0.03 | 0.19% | 15.44 | 15.75 | 15.44 | 893,370 |
| Apr 02 2024 | 15.56 | -0.14 | -0.89% | 15.57 | 15.62 | 15.465 | 748,996 |
| Apr 01 2024 | 15.70 | -0.39 | -2.42% | 16.09 | 16.09 | 15.67 | 663,503 |
| Mar 28 2024 | 16.09 | 0.12 | 0.75% | 15.97 | 16.21 | 15.97 | 680,418 |
| Mar 27 2024 | 15.97 | 0.19 | 1.20% | 15.91 | 16.00 | 15.84 | 494,775 |
| Mar 26 2024 | 15.78 | -0.02 | -0.13% | 15.85 | 15.91 | 15.76 | 422,164 |
| Mar 25 2024 | 15.80 | -0.11 | -0.69% | 15.96 | 16.01 | 15.80 | 481,061 |
| Mar 22 2024 | 15.91 | -0.13 | -0.81% | 16.08 | 16.12 | 15.87 | 524,198 |
| Mar 21 2024 | 16.04 | 0.36 | 2.30% | 15.80 | 16.07 | 15.76 | 941,839 |
| Mar 20 2024 | 15.68 | 0.20 | 1.29% | 15.48 | 15.78 | 15.425 | 850,400 |
| Mar 19 2024 | 15.48 | 0.05 | 0.32% | 15.40 | 15.52 | 15.36 | 728,637 |
| Mar 18 2024 | 15.43 | 0.01 | 0.06% | 15.45 | 15.605 | 15.39 | 821,491 |
| Mar 15 2024 | 15.42 | -0.06 | -0.39% | 15.39 | 15.625 | 15.37 | 1,481,480 |
| Mar 14 2024 | 15.48 | -0.05 | -0.32% | 15.53 | 15.6498 | 15.36 | 821,043 |
| Mar 13 2024 | 15.53 | -0.08 | -0.51% | 15.59 | 15.69 | 15.49 | 886,036 |
| Mar 12 2024 | 15.61 | -0.11 | -0.70% | 15.67 | 15.70 | 15.51 | 580,991 |
| Mar 11 2024 | 15.72 | -0.02 | -0.13% | 15.66 | 15.76 | 15.59 | 776,862 |
| Mar 08 2024 | 15.74 | -0.01 | -0.06% | 15.89 | 16.00 | 15.70 | 626,672 |
| Mar 07 2024 | 15.75 | 0.34 | 2.21% | 15.55 | 15.77 | 15.54 | 1,048,991 |
| Mar 06 2024 | 15.41 | 0.07 | 0.46% | 15.44 | 15.51 | 15.35 | 895,765 |
| Mar 05 2024 | 15.34 | -0.13 | -0.84% | 15.46 | 15.525 | 15.275 | 1,196,440 |
| Mar 04 2024 | 15.47 | 0.09 | 0.59% | 15.39 | 15.65 | 15.39 | 960,299 |
| Mar 01 2024 | 15.38 | -0.17 | -1.09% | 15.53 | 15.675 | 15.325 | 1,729,790 |
| Feb 29 2024 | 15.55 | -0.04 | -0.26% | 15.72 | 15.77 | 15.445 | 1,296,705 |
| Feb 28 2024 | 15.59 | -0.09 | -0.57% | 15.58 | 15.70 | 15.53 | 972,272 |
| Feb 27 2024 | 15.68 | -0.07 | -0.44% | 15.88 | 15.915 | 15.56 | 1,463,412 |
| Feb 26 2024 | 15.75 | -0.10 | -0.63% | 15.80 | 15.91 | 15.685 | 870,222 |
| Feb 23 2024 | 15.85 | 0.08 | 0.51% | 15.80 | 15.98 | 15.725 | 829,471 |
| Feb 22 2024 | 15.77 | 0.09 | 0.57% | 15.67 | 15.78 | 15.60 | 1,424,497 |
| Feb 21 2024 | 15.68 | 0.04 | 0.26% | 15.61 | 15.79 | 15.595 | 1,463,077 |
| Feb 20 2024 | 15.64 | -0.36 | -2.25% | 15.74 | 15.875 | 15.48 | 2,743,757 |
| Feb 16 2024 | 16.00 | -0.12 | -0.74% | 16.01 | 16.93 | 15.93 | 2,209,192 |
| Feb 15 2024 | 16.12 | 0.64 | 4.13% | 15.60 | 16.16 | 15.55 | 2,043,813 |
| Feb 14 2024 | 15.48 | 0.30 | 1.98% | 15.44 | 15.58 | 15.28 | 1,353,767 |
| Feb 13 2024 | 15.18 | -0.53 | -3.37% | 15.45 | 15.47 | 14.98 | 1,471,278 |
| Feb 12 2024 | 15.71 | 0.48 | 3.15% | 15.46 | 15.86 | 15.45 | 1,924,388 |
