Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
209.53
+4.93 (2.41%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 204.40 | 210.60 | 204.40 | 209.53 | 209.53 | 2.41% | 293,189 |
| Apr 23, 2025 | 208.25 | 211.60 | 203.44 | 204.60 | 204.60 | 0.20% | 216,228 |
| Apr 22, 2025 | 195.97 | 205.40 | 195.68 | 204.19 | 204.19 | 5.66% | 333,135 |
| Apr 21, 2025 | 194.87 | 195.79 | 191.20 | 193.26 | 193.26 | -1.92% | 127,793 |
| Apr 17, 2025 | 197.94 | 198.92 | 195.12 | 197.04 | 197.04 | -0.20% | 199,559 |
| Apr 16, 2025 | 199.28 | 201.38 | 195.93 | 197.44 | 197.44 | -0.43% | 269,599 |
| Apr 15, 2025 | 196.24 | 199.68 | 195.44 | 198.29 | 198.29 | 1.37% | 212,790 |
| Apr 14, 2025 | 197.57 | 197.57 | 193.14 | 195.61 | 195.61 | 0.98% | 208,851 |
| Apr 11, 2025 | 191.16 | 195.08 | 189.29 | 193.71 | 193.71 | 2.18% | 150,650 |
| Apr 10, 2025 | 190.55 | 192.43 | 184.21 | 189.58 | 189.58 | -2.89% | 183,918 |
| Apr 9, 2025 | 178.56 | 198.92 | 177.59 | 195.22 | 195.22 | 8.22% | 280,254 |
| Apr 8, 2025 | 187.73 | 189.34 | 178.04 | 180.40 | 180.40 | -1.38% | 236,903 |
| Apr 7, 2025 | 181.60 | 194.60 | 179.64 | 182.92 | 182.92 | -2.43% | 236,047 |
| Apr 4, 2025 | 191.01 | 191.47 | 184.05 | 187.48 | 187.48 | -4.07% | 239,158 |
| Apr 3, 2025 | 202.78 | 202.78 | 194.51 | 195.44 | 195.44 | -6.26% | 200,016 |
| Apr 2, 2025 | 203.62 | 208.86 | 203.62 | 208.50 | 208.50 | 1.14% | 151,955 |
| Apr 1, 2025 | 202.88 | 206.69 | 202.57 | 206.15 | 206.15 | 1.09% | 161,618 |
| Mar 31, 2025 | 202.00 | 205.16 | 202.00 | 203.92 | 203.92 | -0.03% | 222,522 |
| Mar 28, 2025 | 209.10 | 210.50 | 203.70 | 203.98 | 203.98 | -2.56% | 155,687 |
| Mar 27, 2025 | 213.09 | 213.09 | 208.78 | 209.34 | 209.34 | -1.39% | 151,423 |
| Mar 26, 2025 | 212.24 | 214.61 | 210.74 | 212.30 | 212.30 | 0.43% | 149,230 |
| Mar 25, 2025 | 212.82 | 213.64 | 209.88 | 211.40 | 211.40 | -0.52% | 172,591 |
| Mar 24, 2025 | 209.25 | 212.84 | 209.03 | 212.50 | 212.50 | 2.68% | 179,334 |
| Mar 21, 2025 | 207.80 | 209.19 | 205.32 | 206.95 | 206.95 | -1.59% | 1,035,662 |
| Mar 20, 2025 | 204.86 | 213.33 | 204.86 | 210.30 | 210.30 | -1.32% | 283,277 |
| Mar 19, 2025 | 212.45 | 214.47 | 210.57 | 213.12 | 213.12 | 0.57% | 163,255 |
| Mar 18, 2025 | 212.79 | 214.67 | 211.82 | 211.92 | 211.92 | -0.96% | 172,972 |
| Mar 17, 2025 | 210.56 | 217.04 | 210.56 | 213.98 | 213.98 | 1.41% | 216,887 |
| Mar 14, 2025 | 208.73 | 211.35 | 206.77 | 211.00 | 211.00 | 2.23% | 137,028 |
| Mar 13, 2025 | 208.00 | 208.65 | 204.64 | 206.39 | 206.39 | -1.28% | 146,840 |
| Mar 12, 2025 | 210.32 | 210.83 | 207.67 | 209.06 | 209.06 | - | 191,347 |
| Mar 11, 2025 | 214.32 | 214.94 | 209.05 | 209.05 | 209.05 | -2.33% | 185,154 |
| Mar 10, 2025 | 213.98 | 217.60 | 212.46 | 214.03 | 214.03 | -0.47% | 190,834 |
| Mar 7, 2025 | 211.04 | 215.30 | 209.78 | 215.05 | 215.05 | 1.60% | 149,842 |
| Mar 6, 2025 | 208.19 | 212.67 | 206.29 | 211.67 | 211.67 | 1.18% | 170,213 |
| Mar 5, 2025 | 204.59 | 209.74 | 204.59 | 209.20 | 209.20 | 2.25% | 179,427 |
| Mar 4, 2025 | 207.52 | 208.59 | 204.40 | 204.60 | 204.60 | -2.46% | 209,079 |
| Mar 3, 2025 | 215.21 | 215.86 | 209.21 | 209.77 | 209.77 | -2.24% | 156,485 |
| Feb 28, 2025 | 212.16 | 214.81 | 211.16 | 214.58 | 214.58 | 1.08% | 153,529 |
| Feb 27, 2025 | 212.18 | 214.60 | 211.22 | 212.28 | 211.86 | -0.48% | 114,970 |
| Feb 26, 2025 | 214.65 | 216.16 | 212.96 | 213.30 | 212.87 | -0.95% | 97,413 |
| Feb 25, 2025 | 214.46 | 216.91 | 214.21 | 215.35 | 214.92 | 1.19% | 155,113 |
| Feb 24, 2025 | 215.48 | 215.80 | 212.67 | 212.82 | 212.39 | -1.00% | 158,577 |
| Feb 21, 2025 | 221.26 | 221.26 | 214.05 | 214.96 | 214.53 | -2.07% | 160,362 |
| Feb 20, 2025 | 218.84 | 220.46 | 216.99 | 219.50 | 219.06 | 0.45% | 150,530 |
| Feb 19, 2025 | 216.01 | 220.00 | 216.01 | 218.52 | 218.08 | 0.13% | 147,954 |
| Feb 18, 2025 | 214.19 | 218.69 | 214.19 | 218.23 | 217.79 | 2.04% | 168,457 |
| Feb 14, 2025 | 220.24 | 222.22 | 213.72 | 213.87 | 213.44 | -2.82% | 225,094 |
| Feb 13, 2025 | 222.00 | 222.14 | 218.61 | 220.07 | 219.63 | -0.45% | 182,821 |
| Feb 12, 2025 | 220.06 | 222.10 | 216.47 | 221.07 | 220.63 | -1.60% | 338,782 |