Watts Water Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	331.23	331.95	322.32	330.13	330.13	-0.19%	151,951
Feb 24, 2026	326.00	331.94	326.00	330.77	330.77	2.09%	153,577
Feb 23, 2026	325.61	328.79	318.70	324.01	324.01	-0.82%	146,568
Feb 20, 2026	330.00	332.96	324.44	326.69	326.69	-0.80%	173,015
Feb 19, 2026	328.36	331.21	323.77	329.31	329.31	-0.18%	181,335
Feb 18, 2026	328.86	333.71	328.56	329.91	329.91	0.13%	274,497
Feb 17, 2026	325.94	331.61	321.08	329.48	329.48	0.29%	318,458
Feb 13, 2026	337.12	339.08	324.13	328.53	328.53	-2.28%	492,707
Feb 12, 2026	326.88	345.17	320.60	336.18	336.18	6.81%	342,004
Feb 11, 2026	320.02	320.21	312.30	314.75	314.75	-0.09%	182,118
Feb 10, 2026	319.95	320.73	312.22	315.02	315.02	-1.48%	170,237
Feb 9, 2026	318.79	321.87	318.03	319.76	319.76	0.17%	165,948
Feb 6, 2026	312.84	319.85	311.61	319.22	319.22	3.37%	395,886
Feb 5, 2026	307.26	312.00	306.95	308.80	308.80	0.62%	303,762
Feb 4, 2026	305.14	311.67	305.14	306.91	306.91	0.90%	208,811
Feb 3, 2026	304.97	308.34	299.49	304.16	304.16	-0.43%	185,885
Feb 2, 2026	300.00	306.07	296.52	305.48	305.48	2.06%	144,353
Jan 30, 2026	296.03	300.74	293.85	299.31	299.31	0.57%	205,976
Jan 29, 2026	294.10	298.44	292.45	297.61	297.61	1.38%	143,443
Jan 28, 2026	295.54	297.02	287.02	293.57	293.57	-1.36%	178,825
Jan 27, 2026	299.91	301.07	296.49	297.63	297.63	-0.26%	118,303
Jan 26, 2026	299.97	300.00	294.49	298.41	298.41	-0.38%	106,211
Jan 23, 2026	302.78	302.78	293.27	299.55	299.55	-1.31%	215,041
Jan 22, 2026	302.92	306.01	299.83	303.52	303.52	0.80%	148,523
Jan 21, 2026	295.80	304.42	293.95	301.10	301.10	4.08%	183,689
Jan 20, 2026	292.55	295.72	289.17	289.31	289.31	-2.68%	131,141
Jan 16, 2026	296.80	299.50	294.23	297.29	297.29	0.17%	147,174
Jan 15, 2026	292.27	297.72	290.80	296.80	296.80	2.21%	187,510
Jan 14, 2026	289.31	292.99	288.87	290.37	290.37	0.12%	113,896
Jan 13, 2026	288.77	291.73	287.60	290.03	290.03	0.80%	131,871
Jan 12, 2026	286.81	290.00	285.27	287.74	287.74	0.10%	100,154
Jan 9, 2026	287.83	290.80	286.31	287.44	287.44	0.39%	159,015
Jan 8, 2026	280.42	286.50	278.23	286.33	286.33	1.67%	273,865
Jan 7, 2026	285.41	285.45	279.51	281.63	281.63	-0.97%	217,000
Jan 6, 2026	279.62	284.39	275.26	284.39	284.39	1.04%	175,762
Jan 5, 2026	278.58	284.56	277.88	281.46	281.46	1.03%	147,239
Jan 2, 2026	275.55	279.82	275.29	278.58	278.58	0.93%	158,739
Dec 31, 2025	279.01	279.98	275.13	276.02	276.02	-1.44%	116,267
Dec 30, 2025	282.52	282.69	279.64	280.04	280.04	-0.91%	153,924
Dec 29, 2025	284.94	285.31	281.53	282.62	282.62	-0.58%	127,892
Dec 26, 2025	284.49	285.47	277.40	284.26	284.26	0.18%	71,154
Dec 24, 2025	285.46	285.46	283.75	283.75	283.75	-0.52%	59,426
Dec 23, 2025	283.17	285.91	281.29	285.24	285.24	0.70%	85,938
Dec 22, 2025	280.33	284.78	277.77	283.27	283.27	1.22%	183,085
Dec 19, 2025	280.14	282.86	277.71	279.85	279.85	-0.43%	395,887
Dec 18, 2025	279.75	285.15	277.58	281.06	281.06	1.23%	225,526
Dec 17, 2025	278.14	282.25	275.37	277.64	277.64	-0.58%	157,024
Dec 16, 2025	282.03	282.79	276.88	279.25	279.25	-0.71%	253,187
Dec 15, 2025	280.57	281.95	276.15	281.26	281.26	0.77%	238,011
Dec 12, 2025	278.31	281.02	276.28	279.11	279.11	0.43%	215,327