Mail

WTS - Watts Water Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	98.89	100.00	98.20	99.19	99.19	133,200
Dec 12, 2019	98.04	99.59	98.04	99.06	99.06	175,000
Dec 11, 2019	97.14	98.51	96.73	98.31	98.31	116,000
Dec 10, 2019	97.75	97.93	96.28	96.65	96.65	124,900
Dec 09, 2019	97.93	98.47	97.53	97.75	97.75	145,600
Dec 06, 2019	97.07	98.56	96.98	98.04	98.04	148,600
Dec 05, 2019	95.66	96.52	95.11	95.82	95.82	193,300
Dec 04, 2019	96.24	97.42	95.35	95.38	95.38	129,300
Dec 03, 2019	95.28	95.98	94.58	95.68	95.68	110,100
Dec 02, 2019	97.05	97.71	96.16	96.25	96.25	171,500
Nov 29, 2019	97.23	97.84	96.82	96.96	96.96	43,400
Nov 27, 2019	97.67	98.29	96.64	97.48	97.48	68,400
Nov 27, 2019	0.23 Dividend
Nov 26, 2019	96.41	97.75	95.89	97.63	97.40	116,900
Nov 25, 2019	95.43	96.81	94.71	96.47	96.24	113,900
Nov 22, 2019	95.60	95.71	94.70	95.37	95.15	82,700
Nov 21, 2019	95.49	96.15	94.93	95.16	94.94	140,600
Nov 20, 2019	95.33	95.89	94.41	95.45	95.23	152,200
Nov 19, 2019	95.91	97.48	95.59	95.67	95.44	199,400
Nov 18, 2019	94.67	95.56	94.46	95.09	94.87	119,900
Nov 15, 2019	95.71	96.16	94.83	95.33	95.11	155,500
Nov 14, 2019	95.38	95.50	94.66	94.90	94.68	88,200
Nov 13, 2019	94.98	95.80	94.75	95.62	95.39	170,000
Nov 12, 2019	95.50	96.45	94.93	95.70	95.47	146,700
Nov 11, 2019	94.39	95.49	94.17	95.49	95.27	83,400
Nov 08, 2019	95.61	96.16	94.82	95.16	94.94	115,200
Nov 07, 2019	96.49	97.50	95.26	95.80	95.57	153,900
Nov 06, 2019	93.50	95.61	93.24	95.53	95.30	223,600
Nov 05, 2019	94.98	94.99	92.94	94.14	93.92	178,400
Nov 04, 2019	95.47	96.10	94.69	95.08	94.86	145,100
Nov 01, 2019	94.24	95.33	93.73	94.94	94.72	154,600
Oct 31, 2019	94.08	95.94	92.03	93.25	93.03	223,400
Oct 30, 2019	95.32	95.32	93.12	94.50	94.28	181,500
Oct 29, 2019	92.90	95.48	92.55	95.38	95.16	152,800
Oct 28, 2019	92.62	93.96	92.52	93.54	93.32	178,700
Oct 25, 2019	91.72	93.27	91.35	92.26	92.04	131,900
Oct 24, 2019	91.53	91.85	90.57	91.85	91.63	206,800
Oct 23, 2019	91.03	91.97	90.91	91.64	91.42	148,200
Oct 22, 2019	91.64	92.26	90.40	91.22	91.01	137,500
Oct 21, 2019	92.00	92.74	91.28	91.89	91.67	162,700
Oct 18, 2019	90.83	91.70	90.37	91.39	91.17	213,400
Oct 17, 2019	91.31	92.14	90.94	91.31	91.09	153,600
Oct 16, 2019	90.13	91.38	90.10	91.00	90.79	153,500
Oct 15, 2019	89.70	91.27	89.40	90.39	90.18	158,800
Oct 14, 2019	89.45	90.15	88.76	89.69	89.48	99,800
Oct 11, 2019	89.64	91.17	89.64	89.93	89.72	156,400
Oct 10, 2019	87.66	88.97	87.66	88.18	87.97	266,000
Oct 09, 2019	87.65	87.87	86.68	87.34	87.13	124,900
Oct 08, 2019	88.23	88.23	86.66	86.89	86.69	124,500
Oct 07, 2019	90.03	90.14	88.86	89.00	88.79	172,100
Oct 04, 2019	89.65	90.87	89.60	90.68	90.47	199,500
Oct 03, 2019	89.96	90.46	88.72	89.73	89.52	121,200
Oct 02, 2019	90.38	91.04	89.35	90.09	89.88	168,300
Oct 01, 2019	94.22	94.86	91.00	91.29	91.07	136,300
Sep 30, 2019	94.09	94.62	93.65	93.73	93.51	263,800
Sep 27, 2019	94.13	94.87	93.44	93.79	93.57	189,900
Sep 26, 2019	94.94	94.94	93.19	93.44	93.22	155,100
Sep 25, 2019	93.19	95.05	93.06	94.79	94.57	246,300
Sep 24, 2019	94.42	94.91	92.66	93.00	92.78	265,200
Sep 23, 2019	94.50	95.43	93.91	94.15	93.93	215,500
Sep 20, 2019	96.19	96.54	94.73	94.79	94.57	388,000
Sep 19, 2019	97.07	97.76	95.81	96.16	95.93	117,700
Sep 18, 2019	97.72	98.11	96.20	97.32	97.09	92,800
Sep 17, 2019	97.79	98.85	97.23	97.89	97.66	114,400
Sep 16, 2019	99.15	99.51	98.00	98.24	98.01	149,300
Sep 13, 2019	99.02	100.05	97.99	99.15	98.92	129,800
Sep 12, 2019	97.00	98.94	95.72	98.56	98.33	172,400
Sep 11, 2019	95.09	98.26	95.09	97.29	97.06	195,700
Sep 10, 2019	93.31	94.64	92.69	94.64	94.42	119,300
Sep 09, 2019	93.50	93.58	92.33	93.31	93.09	101,700
Sep 06, 2019	93.99	94.42	92.93	93.00	92.78	74,900
Sep 05, 2019	91.72	94.30	91.72	93.56	93.34	97,600
Sep 04, 2019	90.97	91.01	89.80	90.67	90.46	69,900
Sep 03, 2019	91.14	91.14	88.74	89.76	89.55	95,100
Aug 30, 2019	92.25	92.90	91.03	91.63	91.41	156,400
Aug 29, 2019	91.19	92.03	90.51	91.67	91.45	118,600
Aug 29, 2019	0.23 Dividend
Aug 28, 2019	89.07	91.10	88.36	90.41	89.97	55,600
Aug 27, 2019	90.64	90.64	89.11	89.30	88.86	94,300
Aug 26, 2019	89.76	89.98	88.72	89.92	89.48	87,600
Aug 23, 2019	91.40	92.08	88.49	88.76	88.33	143,400
Aug 22, 2019	92.53	92.86	91.31	91.81	91.36	111,400
Aug 21, 2019	93.20	93.20	91.86	92.02	91.57	109,000
Aug 20, 2019	93.22	93.33	91.94	92.13	91.68	102,000
Aug 19, 2019	94.56	94.60	93.07	93.10	92.64	189,000
Aug 16, 2019	91.69	93.48	91.69	93.40	92.94	116,400
Aug 15, 2019	90.54	91.72	90.04	91.12	90.67	108,000
Aug 14, 2019	91.99	92.39	90.25	90.49	90.05	110,800
Aug 13, 2019	92.24	94.60	92.24	93.45	92.99	92,800
Aug 12, 2019	93.30	93.37	92.24	92.35	91.90	59,100
Aug 09, 2019	94.30	94.30	93.04	93.58	93.12	138,500
Aug 08, 2019	92.82	94.74	92.68	94.64	94.18	102,000
Aug 07, 2019	91.35	92.79	90.43	92.23	91.78	129,300
Aug 06, 2019	91.98	93.20	91.68	92.60	92.15	93,100
Aug 05, 2019	92.01	92.85	90.84	91.59	91.14	195,900
Aug 02, 2019	92.32	94.35	91.98	94.00	93.54	188,700
Aug 01, 2019	91.78	94.70	91.54	92.19	91.74	141,400
Jul 31, 2019	93.74	94.93	92.30	92.83	92.38	204,800
Jul 30, 2019	91.69	93.92	91.42	93.58	93.12	121,100
Jul 29, 2019	93.10	93.56	92.16	92.64	92.19	214,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...