Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
207.88
+2.13 (1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 208.27 | 210.30 | 207.50 | 207.88 | 207.88 | 1.04% | 122,294 |
| Sep 25, 2024 | 207.22 | 207.22 | 203.86 | 205.75 | 205.75 | -0.57% | 112,816 |
| Sep 24, 2024 | 206.79 | 207.66 | 204.79 | 206.93 | 206.93 | 0.37% | 108,196 |
| Sep 23, 2024 | 206.63 | 206.87 | 203.55 | 206.16 | 206.16 | 0.55% | 91,480 |
| Sep 20, 2024 | 208.94 | 208.94 | 203.92 | 205.04 | 205.04 | -0.85% | 516,763 |
| Sep 19, 2024 | 204.85 | 207.49 | 201.83 | 206.80 | 206.80 | 3.37% | 150,876 |
| Sep 18, 2024 | 199.72 | 204.05 | 198.68 | 200.05 | 200.05 | 0.57% | 177,914 |
| Sep 17, 2024 | 196.85 | 199.53 | 194.66 | 198.91 | 198.91 | 1.93% | 149,491 |
| Sep 16, 2024 | 195.46 | 196.43 | 194.17 | 195.14 | 195.14 | 0.32% | 97,002 |
| Sep 13, 2024 | 195.15 | 196.96 | 193.41 | 194.51 | 194.51 | 1.08% | 76,195 |
| Sep 12, 2024 | 191.75 | 192.76 | 190.34 | 192.44 | 192.44 | 0.74% | 88,517 |
| Sep 11, 2024 | 191.52 | 191.52 | 186.86 | 191.03 | 191.03 | -0.35% | 114,217 |
| Sep 10, 2024 | 191.44 | 191.96 | 189.88 | 191.70 | 191.70 | 0.40% | 114,951 |
| Sep 9, 2024 | 189.30 | 191.51 | 189.21 | 190.94 | 190.94 | 0.99% | 125,269 |
| Sep 6, 2024 | 189.49 | 191.66 | 187.20 | 189.06 | 189.06 | -0.60% | 230,705 |
| Sep 5, 2024 | 192.75 | 192.75 | 188.79 | 190.20 | 190.20 | -1.07% | 209,827 |
| Sep 4, 2024 | 192.55 | 193.44 | 191.72 | 192.25 | 192.25 | -0.62% | 214,763 |
| Sep 3, 2024 | 194.80 | 197.46 | 192.32 | 193.44 | 193.44 | -1.66% | 376,358 |
| Aug 30, 2024 | 195.13 | 196.75 | 194.01 | 196.70 | 196.70 | 1.13% | 123,307 |
| Aug 29, 2024 | 195.29 | 195.29 | 193.01 | 194.50 | 194.08 | 0.53% | 158,713 |
| Aug 28, 2024 | 192.22 | 193.56 | 191.31 | 193.48 | 193.06 | 0.74% | 179,294 |
| Aug 27, 2024 | 191.87 | 193.11 | 189.90 | 192.05 | 191.63 | -0.36% | 163,256 |
| Aug 26, 2024 | 193.00 | 193.99 | 190.95 | 192.74 | 192.32 | 0.87% | 144,561 |
| Aug 23, 2024 | 187.98 | 192.68 | 187.26 | 191.07 | 190.65 | 2.39% | 156,067 |
| Aug 22, 2024 | 185.84 | 187.85 | 184.18 | 186.61 | 186.20 | 0.40% | 244,362 |
| Aug 21, 2024 | 186.67 | 186.67 | 184.59 | 185.86 | 185.46 | 0.27% | 106,274 |
| Aug 20, 2024 | 186.55 | 188.62 | 183.20 | 185.36 | 184.96 | -0.88% | 160,651 |
| Aug 19, 2024 | 186.46 | 187.52 | 185.00 | 187.01 | 186.60 | 0.72% | 111,184 |
| Aug 16, 2024 | 185.26 | 186.15 | 184.85 | 185.67 | 185.27 | 0.09% | 146,224 |
| Aug 15, 2024 | 185.69 | 186.37 | 183.44 | 185.50 | 185.10 | 1.95% | 118,167 |
| Aug 14, 2024 | 182.98 | 182.98 | 179.87 | 181.96 | 181.56 | -0.19% | 95,246 |
| Aug 13, 2024 | 180.21 | 182.56 | 179.02 | 182.30 | 181.90 | 2.26% | 144,051 |
| Aug 12, 2024 | 181.61 | 181.61 | 178.27 | 178.27 | 177.88 | -2.32% | 144,648 |
| Aug 9, 2024 | 182.30 | 185.14 | 180.55 | 182.51 | 182.11 | -1.49% | 247,511 |
| Aug 8, 2024 | 191.75 | 191.75 | 178.67 | 185.27 | 184.87 | -4.34% | 329,774 |
| Aug 7, 2024 | 198.26 | 200.63 | 193.30 | 193.68 | 193.26 | -1.38% | 213,815 |
| Aug 6, 2024 | 194.27 | 198.36 | 192.10 | 196.40 | 195.97 | 1.25% | 216,647 |
| Aug 5, 2024 | 191.65 | 196.00 | 190.00 | 193.98 | 193.56 | -2.74% | 223,624 |
| Aug 2, 2024 | 195.95 | 200.15 | 195.94 | 199.44 | 199.01 | -1.84% | 171,774 |
| Aug 1, 2024 | 207.26 | 209.20 | 200.04 | 203.17 | 202.73 | -2.10% | 188,473 |
| Jul 31, 2024 | 208.17 | 212.49 | 204.52 | 207.52 | 207.07 | 0.03% | 175,296 |
| Jul 30, 2024 | 205.91 | 209.29 | 204.38 | 207.45 | 207.00 | 1.53% | 175,885 |
| Jul 29, 2024 | 205.63 | 207.99 | 204.01 | 204.33 | 203.88 | -0.69% | 111,863 |
| Jul 26, 2024 | 204.94 | 207.03 | 203.45 | 205.74 | 205.29 | 1.85% | 98,654 |
| Jul 25, 2024 | 195.91 | 205.48 | 195.51 | 202.00 | 201.56 | 3.57% | 196,643 |
| Jul 24, 2024 | 198.07 | 201.16 | 195.02 | 195.03 | 194.61 | -2.30% | 132,480 |
| Jul 23, 2024 | 198.52 | 200.53 | 198.07 | 199.62 | 199.19 | 0.10% | 110,854 |
| Jul 22, 2024 | 197.66 | 199.70 | 194.53 | 199.43 | 199.00 | 1.56% | 108,460 |
| Jul 19, 2024 | 196.75 | 197.77 | 195.23 | 196.36 | 195.93 | -0.16% | 168,196 |
| Jul 18, 2024 | 195.01 | 200.33 | 195.01 | 196.68 | 196.25 | 0.08% | 133,017 |
| Jul 17, 2024 | 196.70 | 199.01 | 196.30 | 196.53 | 196.10 | -0.76% | 184,463 |
| Jul 16, 2024 | 194.38 | 198.55 | 194.05 | 198.03 | 197.60 | 3.01% | 196,817 |
| Jul 15, 2024 | 190.00 | 194.80 | 189.97 | 192.24 | 191.82 | 1.78% | 208,869 |
| Jul 12, 2024 | 187.96 | 189.70 | 185.03 | 188.88 | 188.47 | 1.70% | 177,340 |
| Jul 11, 2024 | 184.00 | 187.83 | 184.00 | 185.73 | 185.33 | 3.23% | 145,726 |
| Jul 10, 2024 | 176.85 | 180.47 | 175.37 | 179.91 | 179.52 | 2.50% | 122,560 |
| Jul 9, 2024 | 178.46 | 178.68 | 175.41 | 175.53 | 175.15 | -1.64% | 156,375 |
| Jul 8, 2024 | 179.50 | 180.63 | 178.41 | 178.46 | 178.07 | 0.11% | 107,812 |
| Jul 5, 2024 | 179.53 | 179.82 | 176.24 | 178.26 | 177.87 | -1.09% | 170,247 |
| Jul 3, 2024 | 181.67 | 182.19 | 179.41 | 180.23 | 179.84 | -0.41% | 90,267 |
| Jul 2, 2024 | 179.57 | 181.61 | 179.57 | 180.98 | 180.59 | 0.86% | 103,010 |
| Jul 1, 2024 | 183.94 | 184.00 | 177.90 | 179.44 | 179.05 | -2.14% | 235,314 |
| Jun 28, 2024 | 185.28 | 186.00 | 181.01 | 183.37 | 182.97 | -0.26% | 398,373 |
| Jun 27, 2024 | 182.43 | 183.87 | 181.14 | 183.85 | 183.45 | 1.20% | 155,827 |
| Jun 26, 2024 | 182.00 | 182.00 | 179.40 | 181.67 | 181.27 | -0.71% | 246,733 |
| Jun 25, 2024 | 186.84 | 187.29 | 181.90 | 182.97 | 182.57 | -2.62% | 181,244 |
| Jun 24, 2024 | 186.20 | 189.39 | 186.20 | 187.89 | 187.48 | 1.20% | 171,054 |
| Jun 21, 2024 | 186.99 | 186.99 | 183.70 | 185.66 | 185.26 | -0.41% | 493,165 |
| Jun 20, 2024 | 186.74 | 188.59 | 185.12 | 186.43 | 186.02 | -0.54% | 213,356 |
| Jun 18, 2024 | 188.01 | 189.50 | 186.80 | 187.44 | 187.03 | -0.18% | 193,089 |
| Jun 17, 2024 | 186.90 | 189.55 | 186.55 | 187.78 | 187.37 | 0.31% | 127,297 |
| Jun 14, 2024 | 189.29 | 189.61 | 185.26 | 187.20 | 186.79 | -2.55% | 167,899 |
| Jun 13, 2024 | 191.78 | 192.92 | 188.18 | 192.09 | 191.67 | 0.13% | 118,724 |
| Jun 12, 2024 | 190.96 | 194.86 | 190.96 | 191.84 | 191.42 | 2.72% | 155,069 |
| Jun 11, 2024 | 185.84 | 186.78 | 184.75 | 186.76 | 186.35 | 0.14% | 289,163 |
| Jun 10, 2024 | 185.70 | 187.39 | 185.09 | 186.50 | 186.09 | -0.25% | 147,749 |
| Jun 7, 2024 | 187.79 | 189.09 | 186.12 | 186.97 | 186.56 | -1.03% | 157,901 |
| Jun 6, 2024 | 191.58 | 192.27 | 188.09 | 188.91 | 188.50 | -1.63% | 117,000 |
| Jun 5, 2024 | 191.19 | 192.62 | 189.21 | 192.05 | 191.63 | 1.23% | 260,491 |
| Jun 4, 2024 | 191.50 | 191.96 | 188.86 | 189.72 | 189.31 | -1.29% | 188,272 |
| Jun 3, 2024 | 199.95 | 199.95 | 191.97 | 192.20 | 191.78 | -3.48% | 145,296 |
| May 31, 2024 | 198.32 | 199.24 | 196.55 | 199.13 | 198.70 | 0.31% | 187,542 |
| May 30, 2024 | 198.80 | 199.66 | 198.09 | 198.51 | 197.65 | 0.58% | 214,169 |
| May 29, 2024 | 200.41 | 201.29 | 197.30 | 197.36 | 196.51 | -2.83% | 139,010 |
| May 28, 2024 | 209.27 | 209.27 | 202.10 | 203.11 | 202.23 | -2.59% | 133,592 |
| May 24, 2024 | 211.35 | 211.35 | 207.38 | 208.50 | 207.60 | -0.79% | 135,316 |
| May 23, 2024 | 213.60 | 213.60 | 209.34 | 210.17 | 209.26 | -1.66% | 175,087 |
| May 22, 2024 | 215.20 | 216.91 | 213.41 | 213.72 | 212.79 | -0.91% | 153,446 |
| May 21, 2024 | 216.28 | 216.45 | 214.30 | 215.68 | 214.75 | -0.75% | 152,001 |
| May 20, 2024 | 214.83 | 217.90 | 213.96 | 217.30 | 216.36 | 1.13% | 82,470 |
| May 17, 2024 | 215.43 | 215.50 | 213.57 | 214.88 | 213.95 | -0.07% | 71,878 |
| May 16, 2024 | 217.21 | 217.21 | 213.97 | 215.04 | 214.11 | -1.20% | 124,393 |
| May 15, 2024 | 217.03 | 217.93 | 215.76 | 217.66 | 216.72 | 0.95% | 83,756 |
| May 14, 2024 | 216.04 | 216.04 | 214.38 | 215.61 | 214.68 | 0.88% | 109,428 |
| May 13, 2024 | 214.20 | 214.20 | 211.87 | 213.73 | 212.80 | 0.40% | 118,314 |
| May 10, 2024 | 212.32 | 213.60 | 210.53 | 212.88 | 211.96 | 0.81% | 117,818 |
| May 9, 2024 | 208.97 | 212.50 | 202.09 | 211.16 | 210.25 | -0.51% | 265,494 |
| May 8, 2024 | 208.62 | 213.04 | 208.43 | 212.24 | 211.32 | 1.55% | 187,927 |
| May 7, 2024 | 212.00 | 213.70 | 208.53 | 209.01 | 208.11 | -0.56% | 271,376 |
| May 6, 2024 | 206.00 | 210.34 | 205.35 | 210.19 | 209.28 | 2.69% | 97,431 |