WTS - Watts Water Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201998.89100.0098.2099.1999.19133,200
Dec 12, 201998.0499.5998.0499.0699.06175,000
Dec 11, 201997.1498.5196.7398.3198.31116,000
Dec 10, 201997.7597.9396.2896.6596.65124,900
Dec 09, 201997.9398.4797.5397.7597.75145,600
Dec 06, 201997.0798.5696.9898.0498.04148,600
Dec 05, 201995.6696.5295.1195.8295.82193,300
Dec 04, 201996.2497.4295.3595.3895.38129,300
Dec 03, 201995.2895.9894.5895.6895.68110,100
Dec 02, 201997.0597.7196.1696.2596.25171,500
Nov 29, 201997.2397.8496.8296.9696.9643,400
Nov 27, 201997.6798.2996.6497.4897.4868,400
Nov 27, 20190.23 Dividend
Nov 26, 201996.4197.7595.8997.6397.40116,900
Nov 25, 201995.4396.8194.7196.4796.24113,900
Nov 22, 201995.6095.7194.7095.3795.1582,700
Nov 21, 201995.4996.1594.9395.1694.94140,600
Nov 20, 201995.3395.8994.4195.4595.23152,200
Nov 19, 201995.9197.4895.5995.6795.44199,400
Nov 18, 201994.6795.5694.4695.0994.87119,900
Nov 15, 201995.7196.1694.8395.3395.11155,500
Nov 14, 201995.3895.5094.6694.9094.6888,200
Nov 13, 201994.9895.8094.7595.6295.39170,000
Nov 12, 201995.5096.4594.9395.7095.47146,700
Nov 11, 201994.3995.4994.1795.4995.2783,400
Nov 08, 201995.6196.1694.8295.1694.94115,200
Nov 07, 201996.4997.5095.2695.8095.57153,900
Nov 06, 201993.5095.6193.2495.5395.30223,600
Nov 05, 201994.9894.9992.9494.1493.92178,400
Nov 04, 201995.4796.1094.6995.0894.86145,100
Nov 01, 201994.2495.3393.7394.9494.72154,600
Oct 31, 201994.0895.9492.0393.2593.03223,400
Oct 30, 201995.3295.3293.1294.5094.28181,500
Oct 29, 201992.9095.4892.5595.3895.16152,800
Oct 28, 201992.6293.9692.5293.5493.32178,700
Oct 25, 201991.7293.2791.3592.2692.04131,900
Oct 24, 201991.5391.8590.5791.8591.63206,800
Oct 23, 201991.0391.9790.9191.6491.42148,200
Oct 22, 201991.6492.2690.4091.2291.01137,500
Oct 21, 201992.0092.7491.2891.8991.67162,700
Oct 18, 201990.8391.7090.3791.3991.17213,400
Oct 17, 201991.3192.1490.9491.3191.09153,600
Oct 16, 201990.1391.3890.1091.0090.79153,500
Oct 15, 201989.7091.2789.4090.3990.18158,800
Oct 14, 201989.4590.1588.7689.6989.4899,800
Oct 11, 201989.6491.1789.6489.9389.72156,400
Oct 10, 201987.6688.9787.6688.1887.97266,000
Oct 09, 201987.6587.8786.6887.3487.13124,900
Oct 08, 201988.2388.2386.6686.8986.69124,500
Oct 07, 201990.0390.1488.8689.0088.79172,100
Oct 04, 201989.6590.8789.6090.6890.47199,500
Oct 03, 201989.9690.4688.7289.7389.52121,200
Oct 02, 201990.3891.0489.3590.0989.88168,300
Oct 01, 201994.2294.8691.0091.2991.07136,300
Sep 30, 201994.0994.6293.6593.7393.51263,800
Sep 27, 201994.1394.8793.4493.7993.57189,900
Sep 26, 201994.9494.9493.1993.4493.22155,100
Sep 25, 201993.1995.0593.0694.7994.57246,300
Sep 24, 201994.4294.9192.6693.0092.78265,200
Sep 23, 201994.5095.4393.9194.1593.93215,500
Sep 20, 201996.1996.5494.7394.7994.57388,000
Sep 19, 201997.0797.7695.8196.1695.93117,700
Sep 18, 201997.7298.1196.2097.3297.0992,800
Sep 17, 201997.7998.8597.2397.8997.66114,400
Sep 16, 201999.1599.5198.0098.2498.01149,300
Sep 13, 201999.02100.0597.9999.1598.92129,800
Sep 12, 201997.0098.9495.7298.5698.33172,400
Sep 11, 201995.0998.2695.0997.2997.06195,700
Sep 10, 201993.3194.6492.6994.6494.42119,300
Sep 09, 201993.5093.5892.3393.3193.09101,700
Sep 06, 201993.9994.4292.9393.0092.7874,900
Sep 05, 201991.7294.3091.7293.5693.3497,600
Sep 04, 201990.9791.0189.8090.6790.4669,900
Sep 03, 201991.1491.1488.7489.7689.5595,100
Aug 30, 201992.2592.9091.0391.6391.41156,400
Aug 29, 201991.1992.0390.5191.6791.45118,600
Aug 29, 20190.23 Dividend
Aug 28, 201989.0791.1088.3690.4189.9755,600
Aug 27, 201990.6490.6489.1189.3088.8694,300
Aug 26, 201989.7689.9888.7289.9289.4887,600
Aug 23, 201991.4092.0888.4988.7688.33143,400
Aug 22, 201992.5392.8691.3191.8191.36111,400
Aug 21, 201993.2093.2091.8692.0291.57109,000
Aug 20, 201993.2293.3391.9492.1391.68102,000
Aug 19, 201994.5694.6093.0793.1092.64189,000
Aug 16, 201991.6993.4891.6993.4092.94116,400
Aug 15, 201990.5491.7290.0491.1290.67108,000
Aug 14, 201991.9992.3990.2590.4990.05110,800
Aug 13, 201992.2494.6092.2493.4592.9992,800
Aug 12, 201993.3093.3792.2492.3591.9059,100
Aug 09, 201994.3094.3093.0493.5893.12138,500
Aug 08, 201992.8294.7492.6894.6494.18102,000
Aug 07, 201991.3592.7990.4392.2391.78129,300
Aug 06, 201991.9893.2091.6892.6092.1593,100
Aug 05, 201992.0192.8590.8491.5991.14195,900
Aug 02, 201992.3294.3591.9894.0093.54188,700
Aug 01, 201991.7894.7091.5492.1991.74141,400
Jul 31, 201993.7494.9392.3092.8392.38204,800
Jul 30, 201991.6993.9291.4293.5893.12121,100
Jul 29, 201993.1093.5692.1692.6492.19214,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...