NYSE - Delayed Quote USD

Watts Water Technologies, Inc. (WTS)

204.66 +1.45 (+0.71%)
At close: April 22 at 4:00 PM EDT
205.33 +0.67 (+0.33%)
Pre-Market: 7:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 203.20 205.90 201.76 204.66 204.66 116,300
Apr 19, 2024 199.45 203.32 199.45 203.21 203.21 312,200
Apr 18, 2024 199.28 201.16 198.22 199.63 199.63 131,400
Apr 17, 2024 201.72 201.72 197.46 198.11 198.11 107,700
Apr 16, 2024 198.05 201.18 197.00 200.27 200.27 87,800
Apr 15, 2024 201.70 202.75 198.20 199.65 199.65 82,800
Apr 12, 2024 200.52 201.78 198.93 200.72 200.72 67,000
Apr 11, 2024 200.22 202.47 198.99 202.34 202.34 84,800
Apr 10, 2024 200.51 203.05 198.30 200.48 200.48 121,800
Apr 9, 2024 206.79 206.79 203.21 205.40 205.40 59,500
Apr 8, 2024 207.18 207.75 205.73 206.15 206.15 84,900
Apr 5, 2024 204.62 207.41 204.62 206.14 206.14 89,800
Apr 4, 2024 209.80 210.77 204.13 204.66 204.66 95,600
Apr 3, 2024 204.51 209.75 204.51 207.56 207.56 79,500
Apr 2, 2024 208.95 211.43 204.39 206.05 206.05 139,700
Apr 1, 2024 212.74 212.74 209.03 209.91 209.91 91,700
Mar 28, 2024 211.24 213.31 210.06 212.55 212.55 109,300
Mar 27, 2024 210.35 211.67 208.34 211.57 211.57 87,900
Mar 26, 2024 210.24 210.34 208.29 208.29 208.29 86,900
Mar 25, 2024 210.87 210.98 208.16 209.20 209.20 74,100
Mar 22, 2024 211.05 212.27 208.42 210.94 210.94 132,600
Mar 21, 2024 206.39 212.55 206.39 211.11 211.11 185,700
Mar 20, 2024 204.18 207.22 203.36 206.39 206.39 85,700
Mar 19, 2024 200.69 204.61 200.69 204.12 204.12 88,300
Mar 18, 2024 204.04 205.89 201.16 201.18 201.18 92,400
Mar 15, 2024 201.65 205.34 201.65 204.04 204.04 403,400
Mar 14, 2024 203.45 204.86 201.12 202.39 202.39 98,200
Mar 13, 2024 202.07 204.92 202.07 203.78 203.78 109,700
Mar 12, 2024 203.38 204.44 200.99 202.77 202.77 124,300
Mar 11, 2024 204.14 204.67 202.83 203.38 203.38 95,700
Mar 8, 2024 208.19 209.24 204.30 204.89 204.89 70,400
Mar 7, 2024 205.87 208.05 204.72 206.26 206.26 79,600
Mar 6, 2024 205.33 206.06 203.63 204.35 204.35 85,000
Mar 5, 2024 205.15 207.07 202.80 203.72 203.72 103,000
Mar 4, 2024 206.73 209.78 205.78 206.43 206.43 132,000
Mar 1, 2024 203.37 206.89 202.74 205.98 205.98 147,600
Feb 29, 2024 0.36 Dividend
Feb 29, 2024 201.49 204.24 200.89 203.95 203.95 232,100
Feb 28, 2024 198.67 200.71 198.64 199.51 199.15 71,800
Feb 27, 2024 198.92 199.44 197.10 199.25 198.89 103,400
Feb 26, 2024 196.68 199.00 196.68 198.22 197.86 98,800
Feb 23, 2024 197.03 199.08 197.03 197.89 197.53 110,000
Feb 22, 2024 198.30 199.37 194.78 196.33 195.98 188,700
Feb 21, 2024 197.16 198.39 195.54 197.48 197.12 136,800
Feb 20, 2024 194.87 196.82 193.63 196.53 196.18 125,500
Feb 16, 2024 200.11 202.32 197.97 197.98 197.62 113,600
Feb 15, 2024 201.32 202.82 196.46 201.50 201.14 222,100
Feb 14, 2024 204.00 204.49 199.91 200.77 200.41 300,600
Feb 13, 2024 212.26 212.26 195.52 199.01 198.65 448,200
Feb 12, 2024 215.65 219.52 214.72 218.00 217.61 279,500
Feb 9, 2024 214.37 216.18 212.88 215.74 215.35 136,900
Feb 8, 2024 209.08 214.48 206.09 213.31 212.93 168,700
Feb 7, 2024 203.36 210.95 202.50 207.64 207.27 144,100
Feb 6, 2024 199.67 203.00 199.67 202.37 202.00 94,500
Feb 5, 2024 199.17 200.75 197.96 199.35 198.99 110,200
Feb 2, 2024 200.62 202.59 198.69 202.02 201.66 65,500
Feb 1, 2024 199.83 202.82 197.86 202.36 201.99 104,600
Jan 31, 2024 204.69 204.69 197.53 198.01 197.65 124,500
Jan 30, 2024 201.91 205.32 201.70 204.55 204.18 82,100
Jan 29, 2024 198.41 202.67 198.41 202.67 202.30 195,700
Jan 26, 2024 199.81 200.50 198.69 198.99 198.63 66,400
Jan 25, 2024 200.62 201.04 198.19 199.24 198.88 74,900
Jan 24, 2024 202.94 202.94 197.56 198.11 197.75 62,800
Jan 23, 2024 204.12 204.85 200.04 200.90 200.54 98,000
Jan 22, 2024 202.03 204.55 202.00 202.99 202.62 84,200
Jan 19, 2024 201.05 202.06 197.72 200.52 200.16 110,300
Jan 18, 2024 198.30 200.51 196.90 200.39 200.03 70,200
Jan 17, 2024 195.46 197.40 195.46 196.90 196.54 53,700
Jan 16, 2024 197.89 198.54 196.53 197.91 197.55 82,300
Jan 12, 2024 199.19 199.26 196.78 198.69 198.33 68,600
Jan 11, 2024 197.53 198.52 194.06 196.80 196.44 106,200
Jan 10, 2024 195.45 197.83 194.61 197.81 197.45 104,400
Jan 9, 2024 194.82 196.09 192.48 195.45 195.10 93,300
Jan 8, 2024 195.69 197.21 195.35 197.05 196.69 100,400
Jan 5, 2024 194.93 197.22 194.93 195.46 195.11 116,900
Jan 4, 2024 199.54 200.30 196.38 196.89 196.53 127,800
Jan 3, 2024 202.41 203.11 198.13 198.58 198.22 152,500
Jan 2, 2024 206.72 207.61 203.44 204.46 204.09 107,800
Dec 29, 2023 210.22 211.78 208.14 208.34 207.96 125,500
Dec 28, 2023 210.26 211.91 210.26 211.14 210.76 88,600
Dec 27, 2023 212.69 213.14 211.14 211.31 210.93 74,200
Dec 26, 2023 210.11 212.64 209.99 212.01 211.63 48,400
Dec 22, 2023 208.62 211.38 208.38 209.99 209.61 80,000
Dec 21, 2023 207.31 207.93 204.28 206.36 205.99 118,200
Dec 20, 2023 207.42 212.13 205.56 205.93 205.56 128,300
Dec 19, 2023 206.84 209.74 206.84 207.67 207.30 110,400
Dec 18, 2023 204.66 205.87 203.06 205.13 204.76 94,500
Dec 15, 2023 206.53 208.49 204.71 204.76 204.39 380,900
Dec 14, 2023 203.73 207.73 203.73 206.57 206.20 114,000
Dec 13, 2023 197.94 202.94 196.70 201.28 200.92 145,400
Dec 12, 2023 198.92 199.19 197.34 198.40 198.04 114,900
Dec 11, 2023 197.26 198.85 197.26 198.36 198.00 96,400
Dec 8, 2023 197.29 200.06 197.29 197.69 197.33 100,300
Dec 7, 2023 196.39 197.81 196.09 197.35 196.99 97,000
Dec 6, 2023 197.36 199.20 195.49 195.51 195.16 85,100
Dec 5, 2023 197.59 197.59 195.15 195.59 195.24 79,100
Dec 4, 2023 195.80 197.94 195.80 197.58 197.22 86,800
Dec 1, 2023 192.29 197.14 192.29 196.47 196.12 110,600
Nov 30, 2023 0.36 Dividend
Nov 30, 2023 192.07 194.18 190.79 192.51 192.16 117,700
Nov 29, 2023 193.89 195.02 191.76 191.78 191.07 104,500
Nov 28, 2023 194.31 196.18 192.18 192.27 191.56 75,200
Nov 27, 2023 194.41 197.12 194.41 195.52 194.80 95,300
Nov 24, 2023 194.50 196.60 194.50 196.09 195.37 31,000
Nov 22, 2023 195.14 195.91 194.42 194.91 194.19 74,000
Nov 21, 2023 192.44 195.37 190.26 193.67 192.96 67,200
Nov 20, 2023 194.21 195.24 192.88 193.77 193.06 81,500
Nov 17, 2023 193.51 195.20 193.18 193.75 193.04 115,900
Nov 16, 2023 193.50 194.72 191.80 192.88 192.17 108,400
Nov 15, 2023 197.13 199.21 192.38 193.23 192.52 167,800
Nov 14, 2023 191.67 197.14 191.67 196.84 196.12 134,700
Nov 13, 2023 188.30 190.12 187.52 188.79 188.10 100,100
Nov 10, 2023 189.47 190.22 187.47 188.85 188.16 89,200
Nov 9, 2023 187.20 190.00 187.20 187.62 186.93 104,700
Nov 8, 2023 186.13 187.50 185.20 186.46 185.77 124,100
Nov 7, 2023 185.59 186.81 184.06 185.44 184.76 137,200
Nov 6, 2023 190.19 191.27 184.07 185.78 185.10 136,800
Nov 3, 2023 191.58 192.82 188.48 190.47 189.77 158,400
Nov 2, 2023 181.66 186.18 174.04 185.61 184.93 247,900
Nov 1, 2023 172.96 173.89 171.14 173.71 173.07 133,700
Oct 31, 2023 171.57 173.68 171.40 173.01 172.37 142,600
Oct 30, 2023 171.66 172.48 169.71 171.79 171.16 88,400
Oct 27, 2023 170.74 171.25 167.87 169.42 168.80 98,500
Oct 26, 2023 173.98 174.04 170.53 170.69 170.06 116,100
Oct 25, 2023 170.75 174.53 168.77 172.36 171.73 258,100
Oct 24, 2023 171.83 173.34 170.82 172.53 171.90 138,500
Oct 23, 2023 172.33 174.53 170.17 170.20 169.57 164,100
Oct 20, 2023 175.36 177.48 171.12 172.27 171.64 251,400
Oct 19, 2023 174.12 178.38 172.38 174.69 174.05 156,200
Oct 18, 2023 180.72 180.72 175.25 175.25 174.61 185,800
Oct 17, 2023 184.50 187.16 182.86 183.06 182.39 205,900
Oct 16, 2023 180.32 185.70 179.97 185.16 184.48 156,900
Oct 13, 2023 181.51 182.00 177.96 178.14 177.48 255,600
Oct 12, 2023 179.46 182.06 178.22 181.24 180.57 217,600
Oct 11, 2023 172.11 180.26 172.11 180.13 179.47 221,200
Oct 10, 2023 172.36 175.00 172.13 172.17 171.54 126,100
Oct 9, 2023 170.34 173.11 169.15 172.39 171.76 69,700
Oct 6, 2023 171.14 172.62 170.06 171.48 170.85 70,800
Oct 5, 2023 171.76 173.24 170.52 171.63 171.00 101,700
Oct 4, 2023 170.38 172.07 168.14 170.91 170.28 59,400
Oct 3, 2023 170.18 172.38 169.45 170.12 169.49 65,400
Oct 2, 2023 172.14 173.60 170.76 171.46 170.83 112,300
Sep 29, 2023 176.55 177.38 172.42 172.82 172.18 146,700
Sep 28, 2023 173.55 176.78 173.55 176.02 175.37 59,400
Sep 27, 2023 172.54 174.50 171.85 173.82 173.18 76,300
Sep 26, 2023 172.10 173.36 171.71 171.76 171.13 72,900
Sep 25, 2023 171.70 173.98 170.42 172.79 172.15 126,600
Sep 22, 2023 173.67 174.40 172.27 172.32 171.69 86,500
Sep 21, 2023 175.18 176.54 173.15 174.31 173.67 107,500
Sep 20, 2023 177.54 179.50 176.19 176.28 175.63 89,500
Sep 19, 2023 178.00 178.16 175.72 176.82 176.17 87,000
Sep 18, 2023 178.28 180.77 177.77 178.09 177.43 98,900
Sep 15, 2023 181.12 181.12 176.97 178.28 177.62 430,100
Sep 14, 2023 178.02 181.48 177.37 181.32 180.65 149,600
Sep 13, 2023 177.40 177.49 174.85 176.62 175.97 98,700
Sep 12, 2023 178.45 178.94 176.62 177.56 176.91 81,300
Sep 11, 2023 181.21 181.21 177.70 178.57 177.91 122,100
Sep 8, 2023 181.43 181.90 179.21 180.24 179.58 62,400
Sep 7, 2023 182.98 183.30 179.21 181.00 180.33 69,000
Sep 6, 2023 181.84 184.35 181.84 183.73 183.05 81,500
Sep 5, 2023 187.00 187.00 178.09 182.38 181.71 99,700
Sep 1, 2023 190.00 190.00 187.38 188.47 187.78 105,000
Aug 31, 2023 0.36 Dividend
Aug 31, 2023 190.27 192.92 188.25 188.77 188.08 180,700
Aug 30, 2023 188.98 191.00 188.71 189.52 188.46 53,200
Aug 29, 2023 185.55 188.38 184.72 188.29 187.24 48,300
Aug 28, 2023 183.48 186.88 183.23 185.96 184.92 51,000
Aug 25, 2023 182.00 183.90 180.86 183.18 182.16 80,700
Aug 24, 2023 183.14 185.29 180.68 181.02 180.01 92,200
Aug 23, 2023 183.07 185.16 181.07 184.75 183.72 52,900
Aug 22, 2023 184.23 184.23 181.67 182.28 181.26 47,000
Aug 21, 2023 182.95 184.36 181.75 183.51 182.49 51,700
Aug 18, 2023 182.80 183.82 182.02 182.69 181.67 77,500
Aug 17, 2023 187.28 188.44 183.15 183.25 182.23 54,700
Aug 16, 2023 188.03 189.34 187.15 187.38 186.34 79,300
Aug 15, 2023 187.90 188.55 186.35 187.94 186.89 55,200
Aug 14, 2023 187.83 188.84 186.14 188.65 187.60 75,900
Aug 11, 2023 187.90 189.77 187.00 188.17 187.12 84,600
Aug 10, 2023 189.96 190.94 187.28 188.08 187.03 55,700
Aug 9, 2023 190.91 190.91 187.13 188.90 187.85 71,900
Aug 8, 2023 190.28 190.43 185.28 190.41 189.35 88,000
Aug 7, 2023 190.82 192.93 189.99 191.99 190.92 115,300
Aug 4, 2023 188.86 192.20 186.46 190.27 189.21 116,400
Aug 3, 2023 185.86 190.52 184.27 187.91 186.86 154,200
Aug 2, 2023 184.70 187.92 183.95 187.62 186.57 136,200
Aug 1, 2023 185.66 187.04 184.93 186.47 185.43 113,800
Jul 31, 2023 184.21 186.58 184.10 186.53 185.49 67,600
Jul 28, 2023 185.60 186.63 182.91 183.83 182.81 85,600
Jul 27, 2023 187.14 187.14 183.30 184.36 183.33 124,200
Jul 26, 2023 188.00 190.39 186.50 186.56 185.52 93,600
Jul 25, 2023 186.44 190.26 186.44 188.45 187.40 139,300
Jul 24, 2023 186.32 187.60 184.66 187.44 186.40 120,200
Jul 21, 2023 188.02 188.58 185.23 185.34 184.31 118,900
Jul 20, 2023 188.86 189.14 186.45 187.00 185.96 98,500
Jul 19, 2023 188.32 189.45 187.21 187.24 186.20 145,600
Jul 18, 2023 184.32 188.78 184.22 188.73 187.68 103,800
Jul 17, 2023 181.85 186.20 180.91 184.46 183.43 78,600
Jul 14, 2023 182.29 182.29 179.74 181.83 180.82 60,900
Jul 13, 2023 182.52 182.99 181.78 182.52 181.50 55,500
Jul 12, 2023 182.19 183.72 180.50 181.88 180.87 82,600
Jul 11, 2023 179.36 181.34 178.27 178.84 177.84 79,700
Jul 10, 2023 175.29 179.44 174.24 178.63 177.63 183,500
Jul 7, 2023 175.71 177.46 174.88 175.05 174.07 165,800
Jul 6, 2023 177.02 177.02 174.42 176.21 175.23 69,000
Jul 5, 2023 181.91 183.36 178.10 178.14 177.15 155,200
Jul 3, 2023 183.11 184.50 182.89 184.50 183.47 53,500
Jun 30, 2023 182.53 184.74 182.53 183.73 182.71 256,500
Jun 29, 2023 177.97 181.66 177.24 181.13 180.12 71,500
Jun 28, 2023 178.80 179.12 177.42 178.29 177.30 59,400
Jun 27, 2023 177.11 178.90 177.11 178.76 177.76 76,100
Jun 26, 2023 174.50 178.23 174.50 176.35 175.37 74,600
Jun 23, 2023 174.04 176.94 173.83 175.12 174.14 231,200
Jun 22, 2023 177.60 177.60 175.41 176.69 175.71 64,300
Jun 21, 2023 175.38 178.52 174.66 177.76 176.77 69,800
Jun 20, 2023 177.87 178.99 176.12 176.45 175.47 102,300
Jun 16, 2023 179.98 179.98 177.04 179.15 178.15 281,700
Jun 15, 2023 175.48 178.20 175.48 177.95 176.96 106,900
Jun 14, 2023 176.72 178.84 174.22 176.40 175.42 99,500
Jun 13, 2023 175.20 177.22 174.65 176.55 175.57 119,500
Jun 12, 2023 174.00 175.57 172.71 174.63 173.66 102,900
Jun 9, 2023 175.70 176.62 172.44 174.04 173.07 109,400
Jun 8, 2023 177.00 177.38 175.07 175.82 174.84 93,800
Jun 7, 2023 172.30 178.03 172.30 177.33 176.34 136,900
Jun 6, 2023 165.14 172.43 165.14 171.63 170.67 110,800
Jun 5, 2023 166.87 167.31 163.66 165.76 164.84 74,300
Jun 2, 2023 163.80 168.57 162.95 168.20 167.26 111,400
Jun 1, 2023 158.79 161.30 156.85 161.27 160.37 115,700
May 31, 2023 0.36 Dividend
May 31, 2023 164.09 164.99 157.65 158.45 157.57 130,000
May 30, 2023 165.25 166.38 163.48 164.69 163.41 62,000
May 26, 2023 162.48 165.26 162.48 165.25 163.97 68,000
May 25, 2023 160.96 162.90 160.00 162.84 161.58 97,500
May 24, 2023 163.21 163.21 160.76 161.35 160.10 86,200
May 23, 2023 164.40 166.15 163.03 163.49 162.22 97,400
May 22, 2023 165.99 166.47 163.40 165.57 164.29 63,400
May 19, 2023 169.03 169.03 164.76 165.56 164.28 78,900
May 18, 2023 164.68 167.14 164.43 167.01 165.72 93,500
May 17, 2023 163.50 165.46 162.67 164.94 163.66 104,100
May 16, 2023 164.50 164.50 161.37 163.01 161.75 98,800
May 15, 2023 165.53 165.94 162.98 164.88 163.60 134,900
May 12, 2023 166.41 167.29 162.82 165.67 164.39 140,600
May 11, 2023 166.70 166.85 164.01 165.97 164.68 86,000
May 10, 2023 169.95 169.95 165.01 167.93 166.63 105,000
May 9, 2023 169.60 170.30 167.97 168.09 166.79 95,700
May 8, 2023 174.00 175.12 168.69 170.12 168.80 136,100
May 5, 2023 170.97 173.90 170.16 173.37 172.03 141,400
May 4, 2023 161.60 169.28 160.59 168.15 166.85 201,800
May 3, 2023 163.59 170.39 163.50 166.99 165.70 204,200
May 2, 2023 162.20 163.24 160.23 162.50 161.24 140,400
May 1, 2023 161.54 164.48 161.10 162.35 161.09 117,000
Apr 28, 2023 162.84 164.54 161.41 161.73 160.48 133,500
Apr 27, 2023 158.17 162.86 158.17 162.74 161.48 108,000
Apr 26, 2023 158.31 159.71 156.29 156.57 155.36 102,600
Apr 25, 2023 160.86 162.24 159.81 159.82 158.58 91,800
Apr 24, 2023 161.80 163.80 161.04 161.77 160.52 79,100

Related Tickers

FELE Franklin Electric Co., Inc.
102.05
+0.60%
 
MWA Mueller Water Products, Inc.
15.81
-1.00%
 
CSWI CSW Industrials, Inc.
234.35
+1.07%
 
KAI Kadant Inc.
282.76
+0.27%
 
CXT Crane NXT, Co.
61.79
+0.75%
 
DCI Donaldson Company, Inc.
72.05
+0.19%
 
IEX IDEX Corporation
229.89
+1.26%
 
ITT ITT Inc.
125.75
+0.63%
 
GTES Gates Industrial Corporation plc
17.20
0.00%
 
AOS A. O. Smith Corporation
86.90
+0.96%