Skip to main content
Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
206.56
-1.14 (-0.55%)
At close: Nov 20, 2024, 4:00 PM
211.00
+4.44 (2.15%)
Pre-market: Nov 21, 2024, 6:09 AM EST

Watts Water Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024207.67207.67204.52206.56206.56-0.55%146,602
Nov 19, 2024208.75209.22206.07207.70207.70-1.64%147,967
Nov 18, 2024212.02213.66211.01211.17211.170.07%131,070
Nov 15, 2024212.71213.00210.08211.02211.02-0.44%148,647
Nov 14, 2024210.19212.38209.55211.96211.960.86%116,122
Nov 13, 2024207.22212.22206.89210.16210.161.66%151,282
Nov 12, 2024210.18210.20205.97206.73206.73-2.48%122,942
Nov 11, 2024210.83213.23209.10211.98211.981.69%95,003
Nov 8, 2024206.02209.70206.02208.45208.450.58%109,830
Nov 7, 2024211.63211.63206.16207.24207.24-2.32%157,912
Nov 6, 2024209.42215.79209.42212.17212.176.15%352,177
Nov 5, 2024194.48200.32194.48199.87199.872.15%119,731
Nov 4, 2024195.03197.86193.37195.66195.661.02%108,350
Nov 1, 2024191.75194.69191.75193.68193.681.62%115,126
Oct 31, 2024196.55199.50189.05190.59190.59-3.62%191,051
Oct 30, 2024198.25200.48197.14197.74197.74-0.01%122,519
Oct 29, 2024195.80198.27194.84197.76197.760.28%110,419
Oct 28, 2024197.91200.45197.21197.21197.210.09%103,179
Oct 25, 2024200.53200.53196.08197.04197.04-0.93%110,556
Oct 24, 2024200.41201.58198.42198.89198.89-0.76%83,541
Oct 23, 2024200.40201.00198.79200.41200.41-0.15%133,859
Oct 22, 2024202.64203.44200.66200.71200.71-1.44%103,045
Oct 21, 2024206.26206.42202.86203.65203.65-1.09%92,295
Oct 18, 2024209.21209.21205.38205.90205.90-0.80%137,867
Oct 17, 2024207.61208.78206.12207.57207.57-0.28%150,649
Oct 16, 2024209.21211.04208.11208.16208.160.46%114,058
Oct 15, 2024206.72208.19205.62207.20207.200.25%213,334
Oct 14, 2024206.94207.80205.60206.69206.69-0.32%133,432
Oct 11, 2024203.92208.19203.92207.36207.361.45%87,278
Oct 10, 2024205.23206.04203.82204.39204.39-1.45%107,511
Oct 9, 2024204.51208.35204.03207.40207.401.86%164,263
Oct 8, 2024204.94205.96203.27203.61203.61-0.35%145,574
Oct 7, 2024203.52205.31202.06204.32204.32-0.31%87,005
Oct 4, 2024206.86206.86203.46204.95204.950.63%72,968
Oct 3, 2024204.33205.72203.07203.66203.66-1.10%80,814
Oct 2, 2024205.00206.60204.17205.92205.92-0.05%100,319
Oct 1, 2024207.12207.70204.10206.03206.03-0.56%88,829
Sep 30, 2024206.71207.82204.83207.19207.19-0.15%88,327
Sep 27, 2024209.54210.98207.05207.51207.51-0.18%107,263
Sep 26, 2024208.27210.30207.50207.88207.881.04%122,295
Sep 25, 2024207.22207.22203.86205.75205.75-0.57%112,816
Sep 24, 2024206.79207.66204.79206.93206.930.37%108,196
Sep 23, 2024206.63206.87203.55206.16206.160.55%91,480
Sep 20, 2024208.94208.94203.92205.04205.04-0.85%516,763
Sep 19, 2024204.85207.49201.83206.80206.803.37%150,876
Sep 18, 2024199.72204.05198.68200.05200.050.57%177,914
Sep 17, 2024196.85199.53194.66198.91198.911.93%149,491
Sep 16, 2024195.46196.43194.17195.14195.140.32%97,002
Sep 13, 2024195.15196.96193.41194.51194.511.08%76,195
Sep 12, 2024191.75192.76190.34192.44192.440.74%88,517
Sep 11, 2024191.52191.52186.86191.03191.03-0.35%114,217
Sep 10, 2024191.44191.96189.88191.70191.700.40%114,951
Sep 9, 2024189.30191.51189.21190.94190.940.99%125,269
Sep 6, 2024189.49191.66187.20189.06189.06-0.60%230,705
Sep 5, 2024192.75192.75188.79190.20190.20-1.07%209,827
Sep 4, 2024192.55193.44191.72192.25192.25-0.62%214,763
Sep 3, 2024194.80197.46192.32193.44193.44-1.66%376,358
Aug 30, 2024195.13196.75194.01196.70196.701.13%123,307
Aug 29, 2024195.29195.29193.01194.50194.080.53%158,713
Aug 28, 2024192.22193.56191.31193.48193.060.74%179,294
Aug 27, 2024191.87193.11189.90192.05191.63-0.36%163,256
Aug 26, 2024193.00193.99190.95192.74192.320.87%144,561
Aug 23, 2024187.98192.68187.26191.07190.652.39%156,067
Aug 22, 2024185.84187.85184.18186.61186.200.40%244,362
Aug 21, 2024186.67186.67184.59185.86185.460.27%106,274
Aug 20, 2024186.55188.62183.20185.36184.96-0.88%160,651
Aug 19, 2024186.46187.52185.00187.01186.600.72%111,184
Aug 16, 2024185.26186.15184.85185.67185.270.09%146,224
Aug 15, 2024185.69186.37183.44185.50185.101.95%118,167
Aug 14, 2024182.98182.98179.87181.96181.56-0.19%95,246
Aug 13, 2024180.21182.56179.02182.30181.902.26%144,051
Aug 12, 2024181.61181.61178.27178.27177.88-2.32%144,648
Aug 9, 2024182.30185.14180.55182.51182.11-1.49%247,511
Aug 8, 2024191.75191.75178.67185.27184.87-4.34%329,774
Aug 7, 2024198.26200.63193.30193.68193.26-1.38%213,815
Aug 6, 2024194.27198.36192.10196.40195.971.25%216,647
Aug 5, 2024191.65196.00190.00193.98193.56-2.74%223,624
Aug 2, 2024195.95200.15195.94199.44199.01-1.84%171,774
Aug 1, 2024207.26209.20200.04203.17202.73-2.10%188,473
Jul 31, 2024208.17212.49204.52207.52207.070.03%175,296
Jul 30, 2024205.91209.29204.38207.45207.001.53%175,885
Jul 29, 2024205.63207.99204.01204.33203.88-0.69%111,863
Jul 26, 2024204.94207.03203.45205.74205.291.85%98,654
Jul 25, 2024195.91205.48195.51202.00201.563.57%196,643
Jul 24, 2024198.07201.16195.02195.03194.61-2.30%132,480
Jul 23, 2024198.52200.53198.07199.62199.190.10%110,854
Jul 22, 2024197.66199.70194.53199.43199.001.56%108,460
Jul 19, 2024196.75197.77195.23196.36195.93-0.16%168,196
Jul 18, 2024195.01200.33195.01196.68196.250.08%133,017
Jul 17, 2024196.70199.01196.30196.53196.10-0.76%184,463
Jul 16, 2024194.38198.55194.05198.03197.603.01%196,817
Jul 15, 2024190.00194.80189.97192.24191.821.78%208,869
Jul 12, 2024187.96189.70185.03188.88188.471.70%177,340
Jul 11, 2024184.00187.83184.00185.73185.333.23%145,726
Jul 10, 2024176.85180.47175.37179.91179.522.50%122,560
Jul 9, 2024178.46178.68175.41175.53175.15-1.64%156,375
Jul 8, 2024179.50180.63178.41178.46178.070.11%107,812
Jul 5, 2024179.53179.82176.24178.26177.87-1.09%170,247
Jul 3, 2024181.67182.19179.41180.23179.84-0.41%90,267
Jul 2, 2024179.57181.61179.57180.98180.590.86%103,010