Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
273.21
+9.66 (3.67%)
Nov 7, 2025, 4:00 PM EST - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 264.15 | 274.79 | 262.65 | 273.21 | 273.21 | 3.67% | 251,379 |
| Nov 6, 2025 | 279.97 | 282.23 | 260.00 | 263.55 | 263.55 | -6.62% | 412,363 |
| Nov 5, 2025 | 275.33 | 283.76 | 271.10 | 282.24 | 282.24 | 2.75% | 294,498 |
| Nov 4, 2025 | 270.19 | 275.96 | 269.62 | 274.69 | 274.69 | 1.06% | 125,014 |
| Nov 3, 2025 | 273.15 | 273.15 | 268.09 | 271.80 | 271.80 | -0.29% | 142,091 |
| Oct 31, 2025 | 271.67 | 274.67 | 271.60 | 272.60 | 272.60 | -0.17% | 136,052 |
| Oct 30, 2025 | 271.85 | 278.99 | 271.85 | 273.07 | 273.07 | -0.03% | 159,457 |
| Oct 29, 2025 | 275.59 | 279.19 | 270.92 | 273.15 | 273.15 | -0.85% | 158,488 |
| Oct 28, 2025 | 276.16 | 276.30 | 274.28 | 275.48 | 275.48 | -0.33% | 106,246 |
| Oct 27, 2025 | 279.25 | 279.25 | 275.64 | 276.39 | 276.39 | -0.78% | 119,616 |
| Oct 24, 2025 | 281.34 | 281.34 | 276.41 | 278.55 | 278.55 | 0.01% | 110,675 |
| Oct 23, 2025 | 283.02 | 284.08 | 278.11 | 278.52 | 278.52 | -1.07% | 197,228 |
| Oct 22, 2025 | 281.99 | 287.06 | 280.68 | 281.52 | 281.52 | -0.03% | 177,656 |
| Oct 21, 2025 | 280.12 | 283.88 | 276.26 | 281.61 | 281.61 | -0.01% | 93,426 |
| Oct 20, 2025 | 276.96 | 281.69 | 276.33 | 281.65 | 281.65 | 2.17% | 133,145 |
| Oct 17, 2025 | 275.87 | 277.00 | 274.16 | 275.68 | 275.68 | -0.14% | 113,693 |
| Oct 16, 2025 | 279.57 | 280.00 | 273.58 | 276.07 | 276.07 | -0.61% | 100,823 |
| Oct 15, 2025 | 276.13 | 278.68 | 269.10 | 277.77 | 277.77 | 1.18% | 101,781 |
| Oct 14, 2025 | 267.62 | 275.11 | 267.62 | 274.54 | 274.54 | 1.22% | 105,237 |
| Oct 13, 2025 | 270.18 | 273.89 | 268.04 | 271.24 | 271.24 | 1.47% | 165,126 |
| Oct 10, 2025 | 274.38 | 276.00 | 265.98 | 267.32 | 267.32 | -2.32% | 207,820 |
| Oct 9, 2025 | 280.10 | 280.10 | 273.27 | 273.68 | 273.68 | -2.39% | 128,721 |
| Oct 8, 2025 | 279.21 | 280.79 | 277.13 | 280.37 | 280.37 | 0.84% | 99,945 |
| Oct 7, 2025 | 283.06 | 283.95 | 276.65 | 278.03 | 278.03 | -1.72% | 131,441 |
| Oct 6, 2025 | 283.96 | 287.09 | 281.04 | 282.91 | 282.91 | 0.20% | 119,174 |
| Oct 3, 2025 | 282.10 | 283.22 | 280.73 | 282.34 | 282.34 | 0.59% | 118,049 |
| Oct 2, 2025 | 278.53 | 282.43 | 276.95 | 280.69 | 280.69 | 0.83% | 208,243 |
| Oct 1, 2025 | 275.24 | 279.26 | 275.00 | 278.39 | 278.39 | -0.32% | 116,083 |
| Sep 30, 2025 | 276.65 | 279.65 | 276.62 | 279.28 | 279.28 | 1.06% | 107,872 |
| Sep 29, 2025 | 279.00 | 279.84 | 275.12 | 276.36 | 276.36 | -0.74% | 137,248 |
| Sep 26, 2025 | 275.97 | 279.41 | 275.97 | 278.41 | 278.41 | 1.19% | 80,514 |
| Sep 25, 2025 | 274.81 | 276.43 | 273.86 | 275.13 | 275.13 | -0.23% | 110,162 |
| Sep 24, 2025 | 279.29 | 281.54 | 275.00 | 275.77 | 275.77 | -1.31% | 265,948 |
| Sep 23, 2025 | 279.98 | 283.60 | 278.30 | 279.44 | 279.44 | -0.19% | 116,805 |
| Sep 22, 2025 | 280.40 | 282.43 | 278.63 | 279.98 | 279.98 | -0.34% | 132,905 |
| Sep 19, 2025 | 285.83 | 285.83 | 280.59 | 280.94 | 280.94 | -1.72% | 546,493 |
| Sep 18, 2025 | 281.12 | 287.16 | 281.12 | 285.86 | 285.86 | 2.05% | 151,340 |
| Sep 17, 2025 | 282.09 | 287.89 | 279.08 | 280.12 | 280.12 | -0.41% | 178,194 |
| Sep 16, 2025 | 281.14 | 283.88 | 278.96 | 281.27 | 281.27 | -0.19% | 129,977 |
| Sep 15, 2025 | 281.82 | 283.75 | 280.72 | 281.81 | 281.81 | 0.13% | 112,882 |
| Sep 12, 2025 | 282.45 | 285.01 | 280.17 | 281.44 | 281.44 | -0.81% | 105,654 |
| Sep 11, 2025 | 278.70 | 284.34 | 278.28 | 283.73 | 283.73 | 1.89% | 130,161 |
| Sep 10, 2025 | 276.27 | 279.54 | 276.27 | 278.47 | 278.47 | 0.85% | 183,358 |
| Sep 9, 2025 | 282.24 | 282.66 | 275.26 | 276.13 | 276.13 | -2.68% | 140,900 |
| Sep 8, 2025 | 280.67 | 284.23 | 279.00 | 283.72 | 283.72 | 1.22% | 149,151 |
| Sep 5, 2025 | 281.20 | 282.69 | 275.38 | 280.31 | 280.31 | 0.21% | 152,054 |
| Sep 4, 2025 | 275.60 | 279.71 | 275.46 | 279.71 | 279.71 | 1.45% | 195,929 |
| Sep 3, 2025 | 277.31 | 279.83 | 273.64 | 275.72 | 275.72 | -0.73% | 111,043 |
| Sep 2, 2025 | 273.39 | 278.59 | 273.39 | 277.74 | 277.74 | 0.30% | 150,957 |
| Aug 29, 2025 | 282.78 | 282.78 | 275.02 | 276.90 | 276.90 | -2.05% | 307,143 |