WTS: Historical Prices for WATTS WATER TECH A

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.22	28.73	28.04	28.50	181,300	28.50
8-Feb-10	28.41	28.41	27.86	27.96	185,400	27.96
5-Feb-10	28.39	28.64	27.79	28.48	191,700	28.48
4-Feb-10	28.75	28.88	28.31	28.40	222,900	28.40
3-Feb-10	29.16	29.44	28.75	28.99	114,500	28.99
2-Feb-10	29.03	29.54	29.01	29.20	149,600	29.20
1-Feb-10	28.96	29.36	28.63	29.09	131,100	29.09
29-Jan-10	29.81	30.00	28.91	28.93	197,800	28.93
28-Jan-10	30.48	30.48	29.30	29.61	133,800	29.61
27-Jan-10	30.01	30.47	29.85	30.33	195,400	30.33
26-Jan-10	30.89	30.94	30.19	30.22	265,000	30.22
25-Jan-10	31.52	31.52	30.67	31.00	162,800	31.00
22-Jan-10	31.65	32.28	31.25	31.28	173,900	31.28
21-Jan-10	32.10	32.52	31.56	31.71	199,600	31.71
20-Jan-10	32.50	32.79	31.83	32.14	152,900	32.14
19-Jan-10	32.32	32.94	32.22	32.85	144,300	32.85
15-Jan-10	32.11	32.38	31.96	32.29	267,500	32.29
14-Jan-10	31.96	32.15	31.66	32.07	152,500	32.07
13-Jan-10	32.07	32.25	31.93	32.19	137,700	32.19
12-Jan-10	32.06	32.34	31.82	32.01	140,200	32.01
11-Jan-10	32.10	32.38	31.81	32.26	164,600	32.26
8-Jan-10	31.28	32.28	31.17	32.07	222,600	32.07
7-Jan-10	31.11	31.61	30.80	31.50	185,000	31.50
6-Jan-10	31.14	31.27	30.72	31.00	188,900	31.00
5-Jan-10	31.94	32.07	30.94	31.23	164,400	31.23
4-Jan-10	31.27	32.23	31.21	31.85	179,100	31.85
31-Dec-09	31.50	31.73	30.86	30.92	55,700	30.92
30-Dec-09	31.42	31.76	31.19	31.53	223,300	31.53
29-Dec-09	32.08	32.08	31.33	31.63	144,400	31.63
28-Dec-09	32.40	32.40	31.70	32.06	73,000	32.06
24-Dec-09	32.06	32.38	31.95	32.38	48,000	32.38
23-Dec-09	31.95	32.23	31.72	32.08	75,300	32.08
22-Dec-09	31.91	31.98	31.64	31.90	105,100	31.90
21-Dec-09	31.68	32.13	31.61	31.76	138,100	31.76
18-Dec-09	31.81	31.81	30.93	31.68	533,500	31.68
17-Dec-09	31.94	31.96	31.22	31.50	147,800	31.50
16-Dec-09	32.48	32.96	31.99	32.32	139,300	32.32
15-Dec-09	31.96	32.96	31.50	32.30	241,400	32.30
14-Dec-09	31.71	32.04	31.27	31.96	174,200	31.96
11-Dec-09	31.61	32.01	31.27	31.63	85,900	31.63
10-Dec-09	31.62	32.04	31.42	31.44	189,200	31.44
9-Dec-09	31.32	31.79	31.14	31.62	180,600	31.62
8-Dec-09	31.55	31.86	31.15	31.45	172,600	31.45
7-Dec-09	31.45	32.21	31.33	31.87	112,000	31.87
4-Dec-09	31.06	32.05	30.91	31.54	189,700	31.54
3-Dec-09	31.31	31.37	30.68	30.77	172,800	30.77
2-Dec-09	31.09	31.55	30.92	31.10	122,000	31.10
1-Dec-09	30.73	31.25	30.65	30.98	243,000	30.98
30-Nov-09	31.35	31.60	30.43	30.65	327,400	30.65
27-Nov-09	30.84	31.89	30.78	31.46	108,800	31.46
25-Nov-09	31.81	32.12	31.60	31.83	237,400	31.83
24-Nov-09	31.82	32.13	31.43	31.75	294,900	31.75
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
* 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