WTS: Historical Prices for WATTS WATER TECH A

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.38	32.00	31.27	31.73	250,500	31.73
20-Nov-09	30.67	31.09	30.62	30.99	169,100	30.99
19-Nov-09	31.11	31.34	30.60	30.96	169,400	30.96
19-Nov-09	$ 0.11 Dividend
18-Nov-09	31.55	31.72	31.28	31.51	180,600	31.40
17-Nov-09	31.51	31.75	31.10	31.64	184,500	31.53
16-Nov-09	30.57	31.78	30.57	31.57	294,600	31.46
13-Nov-09	29.47	30.45	29.23	30.40	219,900	30.29
12-Nov-09	30.43	30.80	29.41	29.45	221,900	29.35
11-Nov-09	30.85	30.92	30.08	30.56	156,600	30.45
10-Nov-09	30.37	30.60	30.09	30.57	161,200	30.46
9-Nov-09	30.44	30.96	30.36	30.57	181,200	30.46
6-Nov-09	29.63	30.70	29.55	30.25	177,600	30.14
5-Nov-09	28.63	30.09	28.63	30.02	217,500	29.92
4-Nov-09	29.60	29.78	28.32	28.33	250,300	28.23
3-Nov-09	28.42	29.56	28.31	29.50	205,100	29.40
2-Nov-09	28.55	29.12	28.07	28.57	250,500	28.47
30-Oct-09	29.11	29.28	28.17	28.25	266,300	28.15
29-Oct-09	29.41	29.44	28.91	29.22	243,900	29.12
28-Oct-09	29.70	30.14	28.50	29.15	663,700	29.05
27-Oct-09	30.87	31.01	30.24	30.61	295,700	30.50
26-Oct-09	30.77	31.37	29.97	30.85	244,700	30.74
23-Oct-09	31.51	31.55	30.47	30.81	195,200	30.70
22-Oct-09	31.04	31.82	30.50	31.57	145,800	31.46
21-Oct-09	30.92	31.67	30.79	31.12	211,500	31.01
20-Oct-09	31.20	31.36	30.82	31.10	163,800	30.99
19-Oct-09	30.60	31.23	29.99	31.06	116,500	30.95
16-Oct-09	31.03	31.07	30.19	30.58	127,100	30.47
15-Oct-09	30.83	31.18	30.63	31.18	95,600	31.07
14-Oct-09	30.89	31.20	30.49	31.07	99,600	30.96
13-Oct-09	31.07	31.07	30.38	30.51	222,500	30.40
12-Oct-09	31.01	31.28	30.79	31.02	145,500	30.91
9-Oct-09	30.31	31.00	30.31	30.93	133,200	30.82
8-Oct-09	30.31	30.90	30.08	30.51	125,200	30.40
7-Oct-09	29.80	30.07	29.35	30.00	177,700	29.90
6-Oct-09	29.86	30.33	29.60	29.91	95,100	29.81
5-Oct-09	29.69	29.94	29.26	29.52	183,700	29.42
2-Oct-09	29.03	29.71	29.03	29.40	199,900	29.30
1-Oct-09	30.24	30.26	29.29	29.35	126,100	29.25
30-Sep-09	30.10	31.16	29.21	30.25	449,900	30.14
29-Sep-09	30.10	30.81	30.03	30.31	626,800	30.20
28-Sep-09	29.93	30.38	28.90	30.12	371,500	30.01
25-Sep-09	30.54	30.56	29.82	29.93	219,600	29.83
24-Sep-09	31.26	31.26	30.20	30.75	322,600	30.64
23-Sep-09	31.47	31.47	30.48	31.21	344,900	31.10
22-Sep-09	32.12	32.12	30.84	31.32	235,300	31.21
21-Sep-09	31.06	31.99	30.99	31.73	319,200	31.62
18-Sep-09	32.46	32.88	31.36	31.42	419,200	31.31
17-Sep-09	32.06	32.81	31.96	32.47	375,900	32.36
16-Sep-09	31.48	32.33	31.44	32.25	209,600	32.14
15-Sep-09	30.92	31.52	30.82	31.49	338,200	31.38
14-Sep-09	30.20	31.08	30.14	31.08	218,800	30.97
11-Sep-09	30.41	30.88	30.24	30.49	163,500	30.38
10-Sep-09	29.84	30.54	29.50	30.40	153,000	30.29
9-Sep-09	29.70	30.33	29.17	29.87	326,100	29.77
8-Sep-09	29.36	29.68	29.15	29.66	197,100	29.56
4-Sep-09	29.03	29.25	28.74	29.18	283,700	29.08
3-Sep-09	29.15	29.44	28.86	29.13	162,300	29.03
2-Sep-09	29.57	29.78	28.78	29.13	245,000	29.03
1-Sep-09	30.12	31.09	29.57	29.72	344,500	29.62
31-Aug-09	28.53	30.29	27.92	30.17	650,100	30.06
28-Aug-09	28.99	29.23	28.68	28.89	106,600	28.79
27-Aug-09	28.70	28.87	28.39	28.68	116,400	28.58
26-Aug-09	29.02	29.28	28.65	28.86	122,600	28.76
25-Aug-09	28.97	29.29	28.74	29.09	236,300	28.99
24-Aug-09	28.92	29.66	28.68	28.73	225,400	28.63
21-Aug-09	28.65	29.18	28.47	29.03	160,600	28.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions