Australia markets open in 7 hours 10 minutes

Watts Water Technologies, Inc. (WTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.44-0.34 (-0.18%)
At close: 04:00PM EDT
187.44 0.00 (0.00%)
After hours: 06:11PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024188.01189.50186.80187.44187.44193,100
17 June 2024186.90189.55186.55187.78187.78127,300
14 June 2024189.29189.61185.26187.20187.20167,900
13 June 2024191.78192.92188.18192.09192.09118,700
12 June 2024190.96194.86190.96191.84191.84155,100
11 June 2024185.84186.78184.75186.76186.76289,100
10 June 2024185.70187.39185.09186.50186.50147,700
07 June 2024187.79189.09186.12186.97186.97157,900
06 June 2024191.58192.27188.09188.91188.91117,000
05 June 2024191.19192.62189.21192.05192.05260,500
04 June 2024191.50191.96188.86189.72189.72188,300
03 June 2024199.95199.95191.97192.20192.20145,300
31 May 2024198.32199.24196.55199.13199.13187,500
31 May 20240.43 Dividend
30 May 2024198.80199.66198.09198.51198.08214,200
29 May 2024200.41201.29197.30197.36196.93139,000
28 May 2024209.27209.27202.10203.11202.67133,600
24 May 2024211.35211.35207.38208.50208.05135,300
23 May 2024213.60213.60209.34210.17209.71175,100
22 May 2024215.20216.91213.41213.72213.26153,400
21 May 2024216.28216.45214.30215.68215.21152,000
20 May 2024214.83217.90213.96217.30216.8382,500
17 May 2024215.43215.50213.57214.88214.4171,900
16 May 2024217.21217.21213.97215.04214.57124,400
15 May 2024217.03217.93215.76217.66217.1983,800
14 May 2024216.04216.04214.38215.61215.14109,400
13 May 2024214.20214.20211.87213.73213.27118,300
10 May 2024212.32213.60210.53212.88212.42117,600
09 May 2024208.97212.50202.09211.16210.70265,500
08 May 2024208.62213.04208.43212.24211.78187,900
07 May 2024212.00213.70208.53209.01208.56271,400
06 May 2024206.00210.34205.35210.19209.7397,400
03 May 2024206.21206.56203.69204.69204.2593,100
02 May 2024201.30203.64200.00203.36202.92114,400
01 May 2024199.23203.13198.52199.95199.52144,100
30 Apr 2024200.74201.25197.95198.46198.03209,700
29 Apr 2024201.55202.53200.75201.80201.36207,700
26 Apr 2024200.89203.92200.70201.50201.06180,000
25 Apr 2024203.26204.37200.20201.42200.98208,200
24 Apr 2024205.58207.44204.12205.76205.31116,500
23 Apr 2024206.04208.81206.04206.62206.1794,600
22 Apr 2024203.20205.90201.76204.66204.22116,300
19 Apr 2024199.45203.32199.45203.21202.77312,200
18 Apr 2024199.28201.16198.22199.63199.20131,400
17 Apr 2024201.72201.72197.46198.11197.68107,700
16 Apr 2024198.05201.18197.00200.27199.8487,800
15 Apr 2024201.70202.75198.20199.65199.2282,800
12 Apr 2024200.52201.78198.93200.72200.2967,000
11 Apr 2024200.22202.47198.99202.34201.9084,800
10 Apr 2024200.51203.05198.30200.48200.05121,800
09 Apr 2024206.79206.79203.21205.40204.9659,500
08 Apr 2024207.18207.75205.73206.15205.7084,900
05 Apr 2024204.62207.41204.62206.14205.6989,800
04 Apr 2024209.80210.77204.13204.66204.2295,600
03 Apr 2024204.51209.75204.51207.56207.1179,500
02 Apr 2024208.95211.43204.39206.05205.60139,700
01 Apr 2024212.74212.74209.03209.91209.4691,700
28 Mar 2024211.24213.31210.06212.55212.09109,300
27 Mar 2024210.35211.67208.34211.57211.1187,900
26 Mar 2024210.24210.34208.29208.29207.8486,900
25 Mar 2024210.87210.98208.16209.20208.7574,100
22 Mar 2024211.05212.27208.42210.94210.48132,600
21 Mar 2024206.39212.55206.39211.11210.65185,700
20 Mar 2024204.18207.22203.36206.39205.9485,700
19 Mar 2024200.69204.61200.69204.12203.6888,300
18 Mar 2024204.04205.89201.16201.18200.7492,400
15 Mar 2024201.65205.34201.65204.04203.60403,400
14 Mar 2024203.45204.86201.12202.39201.9598,200
13 Mar 2024202.07204.92202.07203.78203.34109,700
12 Mar 2024203.38204.44200.99202.77202.33124,300
11 Mar 2024204.14204.67202.83203.38202.9495,700
08 Mar 2024208.19209.24204.30204.89204.4570,400
07 Mar 2024205.87208.05204.72206.26205.8179,600
06 Mar 2024205.33206.06203.63204.35203.9185,000
05 Mar 2024205.15207.07202.80203.72203.28103,000
04 Mar 2024206.73209.78205.78206.43205.98132,000
01 Mar 2024203.37206.89202.74205.98205.53147,600
29 Feb 2024201.49204.24200.89203.95203.51232,100
29 Feb 20240.36 Dividend
28 Feb 2024198.67200.71198.64199.51198.7271,800
27 Feb 2024198.92199.44197.10199.25198.46103,400
26 Feb 2024196.68199.00196.68198.22197.4398,800
23 Feb 2024197.03199.08197.03197.89197.11110,000
22 Feb 2024198.30199.37194.78196.33195.55188,700
21 Feb 2024197.16198.39195.54197.48196.70136,800
20 Feb 2024194.87196.82193.63196.53195.75125,500
16 Feb 2024200.11202.32197.97197.98197.19113,600
15 Feb 2024201.32202.82196.46201.50200.70222,100
14 Feb 2024204.00204.49199.91200.77199.97300,600
13 Feb 2024212.26212.26195.52199.01198.22448,200
12 Feb 2024215.65219.52214.72218.00217.14279,500
09 Feb 2024214.37216.18212.88215.74214.88136,900
08 Feb 2024209.08214.48206.09213.31212.46168,700
07 Feb 2024203.36210.95202.50207.64206.82144,100
06 Feb 2024199.67203.00199.67202.37201.5794,500
05 Feb 2024199.17200.75197.96199.35198.56110,200
02 Feb 2024200.62202.59198.69202.02201.2265,500
01 Feb 2024199.83202.82197.86202.36201.56104,600
31 Jan 2024204.69204.69197.53198.01197.22124,500
30 Jan 2024201.91205.32201.70204.55203.7482,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...