Mail

WTS - Watts Water Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	94.56	94.60	93.27	93.82	93.82	17,722
Aug 16, 2019	91.69	93.48	90.04	93.40	93.40	116,300
Aug 15, 2019	90.54	91.72	90.04	91.12	91.12	108,000
Aug 14, 2019	91.99	92.39	90.25	90.49	90.49	110,800
Aug 13, 2019	92.24	94.60	92.24	93.45	93.45	92,800
Aug 12, 2019	93.30	93.37	92.24	92.35	92.35	59,100
Aug 09, 2019	94.30	94.30	93.04	93.58	93.58	138,500
Aug 08, 2019	92.82	94.74	92.68	94.64	94.64	102,000
Aug 07, 2019	91.35	92.79	90.43	92.23	92.23	129,300
Aug 06, 2019	91.98	93.20	91.68	92.60	92.60	93,100
Aug 05, 2019	92.01	92.85	90.84	91.59	91.59	195,900
Aug 02, 2019	92.32	94.35	91.98	94.00	94.00	188,700
Aug 01, 2019	91.78	94.70	91.54	92.19	92.19	141,400
Jul 31, 2019	93.74	94.93	92.30	92.83	92.83	204,800
Jul 30, 2019	91.69	93.92	91.42	93.58	93.58	121,100
Jul 29, 2019	93.10	93.56	92.16	92.64	92.64	214,500
Jul 26, 2019	92.76	93.74	92.17	93.42	93.42	98,500
Jul 25, 2019	93.64	93.64	92.21	92.58	92.58	161,100
Jul 24, 2019	92.19	93.46	91.71	93.45	93.45	132,200
Jul 23, 2019	91.32	92.57	90.68	92.57	92.57	105,600
Jul 22, 2019	90.95	91.61	90.29	90.83	90.83	68,400
Jul 19, 2019	90.96	91.55	90.61	90.81	90.81	135,700
Jul 18, 2019	90.95	91.99	90.58	90.94	90.94	96,600
Jul 17, 2019	92.46	92.79	90.97	91.08	91.08	117,300
Jul 16, 2019	91.27	92.72	91.27	92.57	92.57	118,400
Jul 15, 2019	92.23	92.96	90.88	91.48	91.48	79,700
Jul 12, 2019	90.42	92.56	90.42	92.20	92.20	106,900
Jul 11, 2019	91.52	92.22	89.79	90.00	90.00	122,400
Jul 10, 2019	92.21	92.56	90.87	91.36	91.36	110,200
Jul 09, 2019	90.89	91.69	90.85	91.50	91.50	154,100
Jul 08, 2019	91.45	91.66	91.01	91.42	91.42	363,000
Jul 05, 2019	91.98	92.45	90.41	91.61	91.61	158,300
Jul 03, 2019	92.21	92.56	91.17	92.56	92.56	73,900
Jul 02, 2019	92.29	92.94	90.24	91.97	91.97	185,100
Jul 01, 2019	94.01	94.81	92.56	93.26	93.26	200,800
Jun 28, 2019	92.67	94.11	92.45	93.18	93.18	312,900
Jun 27, 2019	92.52	92.96	91.50	92.59	92.59	116,100
Jun 26, 2019	91.57	92.78	90.89	92.20	92.20	179,700
Jun 25, 2019	91.58	92.47	90.82	91.27	91.27	204,400
Jun 24, 2019	91.37	92.27	90.89	91.52	91.52	118,600
Jun 21, 2019	90.48	91.55	90.48	90.94	90.94	237,100
Jun 20, 2019	91.02	91.15	89.43	90.90	90.90	188,100
Jun 19, 2019	89.28	89.83	88.43	89.80	89.80	105,200
Jun 18, 2019	88.57	90.28	88.57	89.07	89.07	123,300
Jun 17, 2019	88.52	88.79	87.53	87.71	87.71	111,200
Jun 14, 2019	89.60	89.60	88.26	88.28	88.28	68,900
Jun 13, 2019	88.55	89.73	88.55	89.64	89.64	101,300
Jun 12, 2019	87.54	88.17	87.25	87.99	87.99	94,200
Jun 11, 2019	88.88	90.00	87.68	88.06	88.06	127,800
Jun 10, 2019	87.83	89.21	87.70	87.97	87.97	66,500
Jun 07, 2019	87.05	87.61	86.73	87.35	87.35	89,200
Jun 06, 2019	85.98	86.53	85.28	86.42	86.42	63,000
Jun 05, 2019	86.00	86.15	84.97	85.79	85.79	77,000
Jun 04, 2019	82.83	85.88	82.51	85.75	85.75	230,100
Jun 03, 2019	81.62	83.17	81.31	82.02	82.02	159,500
May 31, 2019	80.32	81.71	80.04	81.39	81.39	208,500
May 30, 2019	81.89	82.70	81.09	81.42	81.42	107,300
May 30, 2019	0.23 Dividend
May 29, 2019	80.88	82.34	80.88	81.74	81.51	94,800
May 28, 2019	81.82	82.58	81.44	81.53	81.30	110,900
May 24, 2019	81.66	82.48	81.50	81.58	81.35	118,900
May 23, 2019	81.27	81.33	80.08	81.19	80.96	161,100
May 22, 2019	82.95	83.49	81.99	82.26	82.03	76,700
May 21, 2019	82.08	83.44	82.08	83.34	83.11	106,100
May 20, 2019	81.35	81.90	80.28	81.43	81.20	185,500
May 17, 2019	82.55	83.04	81.60	82.05	81.82	172,100
May 16, 2019	83.76	83.88	82.68	83.24	83.01	135,800
May 15, 2019	83.09	83.88	82.73	83.50	83.27	64,300
May 14, 2019	82.82	84.29	82.19	83.61	83.37	185,300
May 13, 2019	82.83	83.20	81.76	82.65	82.42	174,000
May 10, 2019	84.59	85.35	83.15	84.99	84.75	84,900
May 09, 2019	83.69	85.30	83.18	85.18	84.94	98,700
May 08, 2019	84.98	85.46	84.40	84.56	84.32	88,300
May 07, 2019	86.08	86.61	84.17	85.18	84.94	174,500
May 06, 2019	86.45	87.63	85.18	87.51	87.26	166,800
May 03, 2019	84.80	87.09	84.26	86.49	86.25	154,200
May 02, 2019	84.24	84.51	82.83	84.36	84.12	109,500
May 01, 2019	85.43	85.73	84.50	84.74	84.50	265,900
Apr 30, 2019	86.07	86.39	84.70	85.59	85.35	158,000
Apr 29, 2019	85.35	86.20	84.68	85.76	85.52	138,400
Apr 26, 2019	84.92	85.28	84.41	85.04	84.80	94,800
Apr 25, 2019	86.19	86.19	84.06	84.77	84.53	122,800
Apr 24, 2019	85.59	86.47	85.29	86.38	86.14	129,600
Apr 23, 2019	84.79	86.07	84.08	85.38	85.14	129,000
Apr 22, 2019	85.54	85.54	84.15	84.62	84.38	132,500
Apr 18, 2019	85.05	86.35	84.66	85.73	85.49	156,800
Apr 17, 2019	85.14	85.43	84.20	84.94	84.70	142,900
Apr 16, 2019	84.13	84.74	83.60	84.70	84.46	188,600
Apr 15, 2019	83.88	83.98	83.22	83.78	83.54	103,600
Apr 12, 2019	84.34	84.67	83.02	83.84	83.60	262,100
Apr 11, 2019	83.75	84.57	83.10	83.51	83.28	159,200
Apr 10, 2019	82.03	83.71	81.71	83.62	83.38	137,500
Apr 09, 2019	83.41	83.45	81.71	81.93	81.70	208,700
Apr 08, 2019	83.04	84.04	82.43	84.02	83.78	69,400
Apr 05, 2019	82.80	83.38	82.02	83.38	83.15	217,700
Apr 04, 2019	82.98	83.54	81.88	82.46	82.23	127,400
Apr 03, 2019	81.99	83.00	81.63	82.87	82.64	134,100
Apr 02, 2019	82.28	82.88	81.18	81.27	81.04	122,700
Apr 01, 2019	81.51	83.04	81.51	82.24	82.01	125,100
Mar 29, 2019	80.19	81.11	80.17	80.82	80.59	128,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...