U.S. markets closed

Watts Water Technologies, Inc. (WTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
142.50+0.70 (+0.49%)
At close: 4:00PM EDT
142.50 0.00 (0.00%)
After hours: 04:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021141.98142.66140.83142.50142.5071,400
Jun 14, 2021143.19143.19141.35141.80141.80112,800
Jun 11, 2021141.85142.89141.25142.78142.7887,300
Jun 10, 2021142.16142.64141.21141.92141.9283,000
Jun 09, 2021143.00143.35141.71141.83141.83112,200
Jun 08, 2021141.95143.26141.04143.00143.0096,200
Jun 07, 2021141.00142.09140.51141.90141.90107,700
Jun 04, 2021139.57140.92139.57140.64140.6465,400
Jun 03, 2021139.01139.95137.89139.65139.65195,800
Jun 02, 2021138.94140.44137.71139.69139.69432,800
Jun 01, 2021136.55138.79135.76138.66138.66141,100
May 28, 2021140.25140.25135.89135.90135.90175,000
May 28, 20210.26 Dividend
May 27, 2021137.40137.64136.54136.68136.42146,500
May 26, 2021133.36135.84133.18135.60135.34186,000
May 25, 2021132.47133.35132.30132.58132.33333,700
May 24, 2021132.76133.13132.03132.50132.2559,400
May 21, 2021133.31134.00132.01132.75132.5090,100
May 20, 2021131.40132.67130.55132.14131.89154,200
May 19, 2021132.17132.21130.68131.86131.61111,400
May 18, 2021135.53135.53133.07133.15132.9099,500
May 17, 2021138.42138.54135.72135.81135.5588,800
May 14, 2021139.44139.96137.68138.99138.7389,200
May 13, 2021133.89139.14133.89138.58138.32181,100
May 12, 2021136.72137.93132.58133.25133.00253,800
May 11, 2021137.62138.98136.43137.07136.81377,300
May 10, 2021137.02140.39137.02138.99138.73246,900
May 07, 2021134.00136.39133.30136.34136.08326,000
May 06, 2021129.54134.36128.86134.36134.10205,500
May 05, 2021129.83129.83124.72128.64128.40121,600
May 04, 2021123.78126.58123.34126.33126.09119,000
May 03, 2021125.70126.29123.35123.43123.20179,800
Apr 30, 2021125.03125.88124.12124.55124.31224,700
Apr 29, 2021124.77125.75123.93125.75125.51133,200
Apr 28, 2021123.31124.44122.80123.57123.3386,300
Apr 27, 2021123.37123.68122.17123.22122.99109,500
Apr 26, 2021124.38125.40123.30123.74123.5098,300
Apr 23, 2021123.43124.41122.33123.83123.59238,400
Apr 22, 2021122.73123.58122.02122.28122.0596,300
Apr 21, 2021120.48122.22119.72122.22121.99110,000
Apr 20, 2021120.41120.54118.47119.90119.6783,500
Apr 19, 2021119.92120.81118.98120.37120.14116,200
Apr 16, 2021120.78121.33119.55120.54120.31123,000
Apr 15, 2021119.16120.05118.07119.83119.6074,500
Apr 14, 2021118.00119.93118.00118.61118.3871,800
Apr 13, 2021118.99118.99117.95118.17117.95126,000
Apr 12, 2021119.12119.16117.83119.15118.9279,900
Apr 09, 2021118.07118.71117.19118.68118.4581,300
Apr 08, 2021117.75117.75116.54117.44117.2298,900
Apr 07, 2021119.43119.77116.71117.42117.2085,400
Apr 06, 2021120.85122.11119.36119.68119.4599,200
Apr 05, 2021120.71121.31119.85120.65120.4294,100
Apr 01, 2021118.99120.56118.25120.56120.33103,600
Mar 31, 2021120.00122.77118.52118.81118.58136,200
Mar 30, 2021118.94120.46118.43119.62119.3969,600
Mar 29, 2021119.15120.99117.92118.91118.68142,800
Mar 26, 2021118.23119.63117.15118.89118.66114,400
Mar 25, 2021114.84117.67113.76117.15116.93167,100
Mar 24, 2021117.62119.16115.42115.42115.20180,300
Mar 23, 2021117.12119.11115.49116.46116.24103,900
Mar 22, 2021120.32121.75117.30118.20117.98104,900
Mar 19, 2021120.43122.29119.02120.90120.67502,800
Mar 18, 2021122.98124.00119.96120.71120.48114,500
Mar 17, 2021122.46123.35121.23123.18122.95122,500
Mar 16, 2021122.43122.83121.78122.13121.90103,700
Mar 15, 2021122.21122.66120.05122.47122.24151,400
Mar 12, 2021122.43124.12122.10122.88122.65154,200
Mar 11, 2021121.74122.65120.99121.84121.61130,100
Mar 10, 2021119.42121.55118.37121.47121.24135,100
Mar 09, 2021119.99121.57118.92119.11118.88369,000
Mar 08, 2021117.90119.38116.68118.84118.61209,100
Mar 05, 2021116.15116.89114.42116.76116.54300,100
Mar 04, 2021114.94116.73113.44114.25114.03308,400
Mar 03, 2021116.25117.36115.06115.14114.92347,300
Mar 02, 2021115.84116.61113.45116.05115.83210,900
Mar 01, 2021115.09116.81115.00115.84115.62179,500
Feb 26, 2021114.30116.04113.48114.09113.87232,500
Feb 26, 20210.23 Dividend
Feb 25, 2021117.14117.38114.43114.51114.06202,700
Feb 24, 2021116.26117.79115.56117.25116.79228,000
Feb 23, 2021117.86118.77115.33116.41115.96148,200
Feb 22, 2021118.61119.81118.03118.35117.89201,900
Feb 19, 2021118.87121.20118.79119.50119.03122,300
Feb 18, 2021117.89118.88116.43117.90117.44171,900
Feb 17, 2021120.56120.56117.44117.67117.21158,000
Feb 16, 2021121.54122.64120.30121.01120.54163,800
Feb 12, 2021123.51124.67120.51121.60121.12186,800
Feb 11, 2021124.37130.13123.00124.61124.12212,800
Feb 10, 2021129.47130.56127.78128.36127.86103,900
Feb 09, 2021128.81129.80126.51128.39127.89164,100
Feb 08, 2021125.42129.93125.42129.25128.75121,900
Feb 05, 2021124.63125.19123.88124.52124.03136,300
Feb 04, 2021123.38124.91123.38123.49123.0190,000
Feb 03, 2021124.43125.20122.65123.38122.90258,800
Feb 02, 2021125.01125.51123.21125.24124.7580,800
Feb 01, 2021120.96124.27120.43123.79123.31115,000
Jan 29, 2021122.22122.28120.06120.07119.60128,700
Jan 28, 2021124.09125.30121.94122.28121.80110,900
Jan 27, 2021124.12125.00121.01122.63122.15107,800
Jan 26, 2021128.51128.51125.45126.60126.1189,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...