WTS - Watts Water Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201994.5694.6093.2793.8293.8217,722
Aug 16, 201991.6993.4890.0493.4093.40116,300
Aug 15, 201990.5491.7290.0491.1291.12108,000
Aug 14, 201991.9992.3990.2590.4990.49110,800
Aug 13, 201992.2494.6092.2493.4593.4592,800
Aug 12, 201993.3093.3792.2492.3592.3559,100
Aug 09, 201994.3094.3093.0493.5893.58138,500
Aug 08, 201992.8294.7492.6894.6494.64102,000
Aug 07, 201991.3592.7990.4392.2392.23129,300
Aug 06, 201991.9893.2091.6892.6092.6093,100
Aug 05, 201992.0192.8590.8491.5991.59195,900
Aug 02, 201992.3294.3591.9894.0094.00188,700
Aug 01, 201991.7894.7091.5492.1992.19141,400
Jul 31, 201993.7494.9392.3092.8392.83204,800
Jul 30, 201991.6993.9291.4293.5893.58121,100
Jul 29, 201993.1093.5692.1692.6492.64214,500
Jul 26, 201992.7693.7492.1793.4293.4298,500
Jul 25, 201993.6493.6492.2192.5892.58161,100
Jul 24, 201992.1993.4691.7193.4593.45132,200
Jul 23, 201991.3292.5790.6892.5792.57105,600
Jul 22, 201990.9591.6190.2990.8390.8368,400
Jul 19, 201990.9691.5590.6190.8190.81135,700
Jul 18, 201990.9591.9990.5890.9490.9496,600
Jul 17, 201992.4692.7990.9791.0891.08117,300
Jul 16, 201991.2792.7291.2792.5792.57118,400
Jul 15, 201992.2392.9690.8891.4891.4879,700
Jul 12, 201990.4292.5690.4292.2092.20106,900
Jul 11, 201991.5292.2289.7990.0090.00122,400
Jul 10, 201992.2192.5690.8791.3691.36110,200
Jul 09, 201990.8991.6990.8591.5091.50154,100
Jul 08, 201991.4591.6691.0191.4291.42363,000
Jul 05, 201991.9892.4590.4191.6191.61158,300
Jul 03, 201992.2192.5691.1792.5692.5673,900
Jul 02, 201992.2992.9490.2491.9791.97185,100
Jul 01, 201994.0194.8192.5693.2693.26200,800
Jun 28, 201992.6794.1192.4593.1893.18312,900
Jun 27, 201992.5292.9691.5092.5992.59116,100
Jun 26, 201991.5792.7890.8992.2092.20179,700
Jun 25, 201991.5892.4790.8291.2791.27204,400
Jun 24, 201991.3792.2790.8991.5291.52118,600
Jun 21, 201990.4891.5590.4890.9490.94237,100
Jun 20, 201991.0291.1589.4390.9090.90188,100
Jun 19, 201989.2889.8388.4389.8089.80105,200
Jun 18, 201988.5790.2888.5789.0789.07123,300
Jun 17, 201988.5288.7987.5387.7187.71111,200
Jun 14, 201989.6089.6088.2688.2888.2868,900
Jun 13, 201988.5589.7388.5589.6489.64101,300
Jun 12, 201987.5488.1787.2587.9987.9994,200
Jun 11, 201988.8890.0087.6888.0688.06127,800
Jun 10, 201987.8389.2187.7087.9787.9766,500
Jun 07, 201987.0587.6186.7387.3587.3589,200
Jun 06, 201985.9886.5385.2886.4286.4263,000
Jun 05, 201986.0086.1584.9785.7985.7977,000
Jun 04, 201982.8385.8882.5185.7585.75230,100
Jun 03, 201981.6283.1781.3182.0282.02159,500
May 31, 201980.3281.7180.0481.3981.39208,500
May 30, 201981.8982.7081.0981.4281.42107,300
May 30, 20190.23 Dividend
May 29, 201980.8882.3480.8881.7481.5194,800
May 28, 201981.8282.5881.4481.5381.30110,900
May 24, 201981.6682.4881.5081.5881.35118,900
May 23, 201981.2781.3380.0881.1980.96161,100
May 22, 201982.9583.4981.9982.2682.0376,700
May 21, 201982.0883.4482.0883.3483.11106,100
May 20, 201981.3581.9080.2881.4381.20185,500
May 17, 201982.5583.0481.6082.0581.82172,100
May 16, 201983.7683.8882.6883.2483.01135,800
May 15, 201983.0983.8882.7383.5083.2764,300
May 14, 201982.8284.2982.1983.6183.37185,300
May 13, 201982.8383.2081.7682.6582.42174,000
May 10, 201984.5985.3583.1584.9984.7584,900
May 09, 201983.6985.3083.1885.1884.9498,700
May 08, 201984.9885.4684.4084.5684.3288,300
May 07, 201986.0886.6184.1785.1884.94174,500
May 06, 201986.4587.6385.1887.5187.26166,800
May 03, 201984.8087.0984.2686.4986.25154,200
May 02, 201984.2484.5182.8384.3684.12109,500
May 01, 201985.4385.7384.5084.7484.50265,900
Apr 30, 201986.0786.3984.7085.5985.35158,000
Apr 29, 201985.3586.2084.6885.7685.52138,400
Apr 26, 201984.9285.2884.4185.0484.8094,800
Apr 25, 201986.1986.1984.0684.7784.53122,800
Apr 24, 201985.5986.4785.2986.3886.14129,600
Apr 23, 201984.7986.0784.0885.3885.14129,000
Apr 22, 201985.5485.5484.1584.6284.38132,500
Apr 18, 201985.0586.3584.6685.7385.49156,800
Apr 17, 201985.1485.4384.2084.9484.70142,900
Apr 16, 201984.1384.7483.6084.7084.46188,600
Apr 15, 201983.8883.9883.2283.7883.54103,600
Apr 12, 201984.3484.6783.0283.8483.60262,100
Apr 11, 201983.7584.5783.1083.5183.28159,200
Apr 10, 201982.0383.7181.7183.6283.38137,500
Apr 09, 201983.4183.4581.7181.9381.70208,700
Apr 08, 201983.0484.0482.4384.0283.7869,400
Apr 05, 201982.8083.3882.0283.3883.15217,700
Apr 04, 201982.9883.5481.8882.4682.23127,400
Apr 03, 201981.9983.0081.6382.8782.64134,100
Apr 02, 201982.2882.8881.1881.2781.04122,700
Apr 01, 201981.5183.0481.5182.2482.01125,100
Mar 29, 201980.1981.1180.1780.8280.59128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...