Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
259.02
-3.30 (-1.26%)
Aug 1, 2025, 4:00 PM - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 260.02 | 261.66 | 255.15 | 259.02 | 259.02 | -1.26% | 335,378 |
| Jul 31, 2025 | 259.29 | 263.07 | 259.23 | 262.32 | 262.32 | 0.54% | 257,302 |
| Jul 30, 2025 | 252.93 | 261.96 | 251.83 | 260.91 | 260.91 | 3.33% | 459,541 |
| Jul 29, 2025 | 254.45 | 254.45 | 251.22 | 252.49 | 252.49 | 0.11% | 146,557 |
| Jul 28, 2025 | 254.00 | 254.00 | 250.83 | 252.20 | 252.20 | -0.23% | 181,895 |
| Jul 25, 2025 | 253.13 | 253.19 | 250.63 | 252.78 | 252.78 | 0.32% | 92,477 |
| Jul 24, 2025 | 249.83 | 252.32 | 249.06 | 251.97 | 251.97 | 0.27% | 108,231 |
| Jul 23, 2025 | 251.58 | 252.00 | 249.91 | 251.30 | 251.30 | 0.58% | 127,580 |
| Jul 22, 2025 | 247.63 | 251.60 | 246.55 | 249.84 | 249.84 | 0.47% | 149,490 |
| Jul 21, 2025 | 253.00 | 253.00 | 248.21 | 248.68 | 248.68 | -0.98% | 138,305 |
| Jul 18, 2025 | 252.09 | 252.61 | 248.49 | 251.14 | 251.14 | -0.15% | 243,178 |
| Jul 17, 2025 | 247.21 | 252.26 | 247.21 | 251.52 | 251.52 | 1.82% | 269,376 |
| Jul 16, 2025 | 247.25 | 248.00 | 242.77 | 247.02 | 247.02 | -0.29% | 222,020 |
| Jul 15, 2025 | 253.27 | 253.27 | 247.29 | 247.75 | 247.75 | -1.95% | 251,084 |
| Jul 14, 2025 | 253.86 | 255.44 | 250.76 | 252.69 | 252.69 | -0.77% | 213,204 |
| Jul 11, 2025 | 256.46 | 257.99 | 253.69 | 254.64 | 254.64 | -1.36% | 222,414 |
| Jul 10, 2025 | 256.30 | 260.93 | 256.30 | 258.16 | 258.16 | 0.62% | 144,233 |
| Jul 9, 2025 | 255.57 | 257.16 | 253.06 | 256.57 | 256.57 | 0.83% | 163,788 |
| Jul 8, 2025 | 249.96 | 257.40 | 249.96 | 254.47 | 254.47 | 1.80% | 224,401 |
| Jul 7, 2025 | 253.79 | 255.71 | 248.98 | 249.96 | 249.96 | -2.09% | 201,039 |
| Jul 3, 2025 | 253.99 | 255.29 | 253.09 | 255.29 | 255.29 | 1.03% | 94,847 |
| Jul 2, 2025 | 250.60 | 253.42 | 248.48 | 252.69 | 252.69 | 0.75% | 180,939 |
| Jul 1, 2025 | 244.77 | 254.14 | 244.05 | 250.81 | 250.81 | 2.00% | 159,544 |
| Jun 30, 2025 | 247.00 | 247.18 | 244.72 | 245.89 | 245.89 | -0.02% | 179,574 |
| Jun 27, 2025 | 248.16 | 249.51 | 245.17 | 245.95 | 245.95 | -0.51% | 269,598 |
| Jun 26, 2025 | 244.68 | 247.26 | 243.00 | 247.22 | 247.22 | 1.31% | 134,743 |
| Jun 25, 2025 | 246.69 | 246.69 | 242.38 | 244.03 | 244.03 | -0.86% | 164,601 |
| Jun 24, 2025 | 246.19 | 247.94 | 245.14 | 246.14 | 246.14 | 0.42% | 125,423 |
| Jun 23, 2025 | 239.58 | 245.54 | 238.58 | 245.12 | 245.12 | 2.13% | 142,175 |
| Jun 20, 2025 | 243.18 | 244.04 | 239.11 | 240.01 | 240.01 | -0.43% | 357,368 |
| Jun 18, 2025 | 240.49 | 245.82 | 240.36 | 241.05 | 241.05 | 0.22% | 221,183 |
| Jun 17, 2025 | 239.63 | 241.41 | 238.84 | 240.52 | 240.52 | -0.29% | 160,144 |
| Jun 16, 2025 | 241.46 | 242.97 | 238.47 | 241.22 | 241.22 | 1.00% | 103,833 |
| Jun 13, 2025 | 238.91 | 241.89 | 237.72 | 238.84 | 238.84 | -1.24% | 166,531 |
| Jun 12, 2025 | 242.51 | 245.28 | 241.09 | 241.85 | 241.85 | -1.21% | 256,699 |
| Jun 11, 2025 | 245.00 | 247.53 | 243.30 | 244.80 | 244.80 | -0.20% | 248,443 |
| Jun 10, 2025 | 245.50 | 247.32 | 244.11 | 245.28 | 245.28 | 0.01% | 164,917 |
| Jun 9, 2025 | 245.50 | 247.40 | 243.79 | 245.25 | 245.25 | 0.25% | 112,969 |
| Jun 6, 2025 | 245.00 | 247.20 | 242.80 | 244.65 | 244.65 | 1.60% | 123,419 |
| Jun 5, 2025 | 239.83 | 242.27 | 237.92 | 240.79 | 240.79 | 0.56% | 156,227 |
| Jun 4, 2025 | 239.88 | 241.37 | 238.59 | 239.45 | 239.45 | -0.59% | 154,565 |
| Jun 3, 2025 | 238.31 | 243.07 | 238.31 | 240.87 | 240.87 | 0.66% | 159,495 |
| Jun 2, 2025 | 240.27 | 240.27 | 237.15 | 239.29 | 239.29 | -1.17% | 158,602 |
| May 30, 2025 | 241.02 | 243.09 | 240.32 | 242.12 | 242.12 | -0.19% | 220,455 |
| May 29, 2025 | 243.76 | 243.76 | 240.57 | 242.59 | 242.07 | 0.60% | 122,064 |
| May 28, 2025 | 243.82 | 244.00 | 240.81 | 241.15 | 240.63 | -1.26% | 202,382 |
| May 27, 2025 | 240.52 | 244.32 | 239.02 | 244.22 | 243.70 | 2.92% | 148,027 |
| May 23, 2025 | 235.14 | 237.33 | 235.14 | 237.29 | 236.78 | -0.72% | 154,170 |
| May 22, 2025 | 237.61 | 240.23 | 236.01 | 239.02 | 238.51 | 0.42% | 137,240 |
| May 21, 2025 | 240.35 | 241.10 | 236.96 | 238.02 | 237.51 | -2.38% | 239,974 |