Skip to main content
Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
202.02
-1.40 (-0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Watts Water Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024202.13206.69201.32202.02202.02-0.69%662,846
Dec 19, 2024206.48207.59203.22203.42203.42-1.05%209,406
Dec 18, 2024215.07216.33204.78205.58205.58-4.27%238,466
Dec 17, 2024217.32220.29214.71214.76214.76-1.79%338,224
Dec 16, 2024218.00220.06216.66218.67218.670.35%139,957
Dec 13, 2024218.93219.20217.28217.91217.91-1.11%143,354
Dec 12, 2024221.02221.14218.64220.36220.36-0.50%176,662
Dec 11, 2024221.70222.70220.42221.46221.460.74%173,739
Dec 10, 2024218.00221.05213.88219.84219.840.93%131,480
Dec 9, 2024216.88218.88215.89217.82217.821.23%110,558
Dec 6, 2024216.59216.59214.64215.17215.17-0.13%142,781
Dec 5, 2024215.46217.36213.52215.44215.44-0.35%117,698
Dec 4, 2024213.33216.42213.22216.20216.201.08%127,218
Dec 3, 2024213.69214.51211.52213.90213.90-0.47%113,420
Dec 2, 2024215.93216.98212.35214.92214.92-0.40%136,594
Nov 29, 2024215.97217.43215.00215.79215.790.33%79,184
Nov 27, 2024214.17218.05214.17215.09214.660.11%187,042
Nov 26, 2024217.21217.84214.33214.86214.43-1.65%123,536
Nov 25, 2024217.32221.19217.02218.46218.031.53%186,834
Nov 22, 2024211.41215.55210.41215.17214.742.07%160,635
Nov 21, 2024208.25212.39207.79210.80210.382.05%105,380
Nov 20, 2024207.67207.67204.52206.56206.15-0.55%146,602
Nov 19, 2024208.75209.22206.07207.70207.29-1.64%147,967
Nov 18, 2024212.02213.66211.01211.17210.750.07%131,070
Nov 15, 2024212.71213.00210.08211.02210.60-0.44%148,647
Nov 14, 2024210.19212.38209.55211.96211.540.86%116,122
Nov 13, 2024207.22212.22206.89210.16209.741.66%151,282
Nov 12, 2024210.18210.20205.97206.73206.32-2.48%122,942
Nov 11, 2024210.83213.23209.10211.98211.561.69%95,003
Nov 8, 2024206.02209.70206.02208.45208.040.58%109,830
Nov 7, 2024211.63211.63206.16207.24206.83-2.32%157,912
Nov 6, 2024209.42215.79209.42212.17211.756.15%352,177
Nov 5, 2024194.48200.32194.48199.87199.472.15%119,731
Nov 4, 2024195.03197.86193.37195.66195.271.02%108,350
Nov 1, 2024191.75194.69191.75193.68193.301.62%115,126
Oct 31, 2024196.55199.50189.05190.59190.21-3.62%191,051
Oct 30, 2024198.25200.48197.14197.74197.35-0.01%122,519
Oct 29, 2024195.80198.27194.84197.76197.370.28%110,419
Oct 28, 2024197.91200.45197.21197.21196.820.09%103,179
Oct 25, 2024200.53200.53196.08197.04196.65-0.93%110,556
Oct 24, 2024200.41201.58198.42198.89198.49-0.76%83,541
Oct 23, 2024200.40201.00198.79200.41200.01-0.15%133,859
Oct 22, 2024202.64203.44200.66200.71200.31-1.44%103,045
Oct 21, 2024206.26206.42202.86203.65203.25-1.09%92,295
Oct 18, 2024209.21209.21205.38205.90205.49-0.80%137,867
Oct 17, 2024207.61208.78206.12207.57207.16-0.28%150,649
Oct 16, 2024209.21211.04208.11208.16207.750.46%114,058
Oct 15, 2024206.72208.19205.62207.20206.790.25%213,334
Oct 14, 2024206.94207.80205.60206.69206.28-0.32%133,432
Oct 11, 2024203.92208.19203.92207.36206.951.45%87,278
Oct 10, 2024205.23206.04203.82204.39203.98-1.45%107,511
Oct 9, 2024204.51208.35204.03207.40206.991.86%164,263
Oct 8, 2024204.94205.96203.27203.61203.21-0.35%145,574
Oct 7, 2024203.52205.31202.06204.32203.91-0.31%87,005
Oct 4, 2024206.86206.86203.46204.95204.540.63%72,968
Oct 3, 2024204.33205.72203.07203.66203.26-1.10%80,814
Oct 2, 2024205.00206.60204.17205.92205.51-0.05%100,319
Oct 1, 2024207.12207.70204.10206.03205.62-0.56%88,829
Sep 30, 2024206.71207.82204.83207.19206.78-0.15%88,327
Sep 27, 2024209.54210.98207.05207.51207.10-0.18%107,263
Sep 26, 2024208.27210.30207.50207.88207.471.04%122,295
Sep 25, 2024207.22207.22203.86205.75205.34-0.57%112,816
Sep 24, 2024206.79207.66204.79206.93206.520.37%108,196
Sep 23, 2024206.63206.87203.55206.16205.750.55%91,480
Sep 20, 2024208.94208.94203.92205.04204.63-0.85%516,763
Sep 19, 2024204.85207.49201.83206.80206.393.37%150,876
Sep 18, 2024199.72204.05198.68200.05199.650.57%177,914
Sep 17, 2024196.85199.53194.66198.91198.511.93%149,491
Sep 16, 2024195.46196.43194.17195.14194.750.32%97,002
Sep 13, 2024195.15196.96193.41194.51194.121.08%76,195
Sep 12, 2024191.75192.76190.34192.44192.060.74%88,517
Sep 11, 2024191.52191.52186.86191.03190.65-0.35%114,217
Sep 10, 2024191.44191.96189.88191.70191.320.40%114,951
Sep 9, 2024189.30191.51189.21190.94190.560.99%125,269
Sep 6, 2024189.49191.66187.20189.06188.68-0.60%230,705
Sep 5, 2024192.75192.75188.79190.20189.82-1.07%209,827
Sep 4, 2024192.55193.44191.72192.25191.87-0.62%214,763
Sep 3, 2024194.80197.46192.32193.44193.06-1.66%376,358
Aug 30, 2024195.13196.75194.01196.70196.311.13%123,307
Aug 29, 2024195.29195.29193.01194.50193.690.53%158,713
Aug 28, 2024192.22193.56191.31193.48192.670.74%179,294
Aug 27, 2024191.87193.11189.90192.05191.25-0.36%163,256
Aug 26, 2024193.00193.99190.95192.74191.940.87%144,561
Aug 23, 2024187.98192.68187.26191.07190.272.39%156,067
Aug 22, 2024185.84187.85184.18186.61185.830.40%244,362
Aug 21, 2024186.67186.67184.59185.86185.090.27%106,274
Aug 20, 2024186.55188.62183.20185.36184.59-0.88%160,651
Aug 19, 2024186.46187.52185.00187.01186.230.72%111,184
Aug 16, 2024185.26186.15184.85185.67184.900.09%146,224
Aug 15, 2024185.69186.37183.44185.50184.731.95%118,167
Aug 14, 2024182.98182.98179.87181.96181.20-0.19%95,246
Aug 13, 2024180.21182.56179.02182.30181.542.26%144,051
Aug 12, 2024181.61181.61178.27178.27177.53-2.32%144,648
Aug 9, 2024182.30185.14180.55182.51181.75-1.49%247,511
Aug 8, 2024191.75191.75178.67185.27184.50-4.34%329,774
Aug 7, 2024198.26200.63193.30193.68192.87-1.38%213,815
Aug 6, 2024194.27198.36192.10196.40195.581.25%216,647
Aug 5, 2024191.65196.00190.00193.98193.17-2.74%223,624
Aug 2, 2024195.95200.15195.94199.44198.61-1.84%171,774
Aug 1, 2024207.26209.20200.04203.17202.32-2.10%188,473