Mail

WTS - Watts Water Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	163.80	168.57	162.95	168.20	168.20	111,400
01 June 2023	158.79	161.30	156.85	161.27	161.27	115,700
31 May 2023	164.09	164.99	157.65	158.45	158.45	130,000
31 May 2023	0.36 Dividend
30 May 2023	165.25	166.38	163.48	164.69	164.33	62,000
26 May 2023	162.48	165.26	162.48	165.25	164.89	68,000
25 May 2023	160.96	162.90	160.00	162.84	162.48	97,500
24 May 2023	163.21	163.21	160.76	161.35	161.00	86,200
23 May 2023	164.40	166.15	163.03	163.49	163.13	97,400
22 May 2023	165.99	166.47	163.40	165.57	165.21	63,400
19 May 2023	169.03	169.03	164.76	165.56	165.20	78,900
18 May 2023	164.68	167.14	164.43	167.01	166.64	93,500
17 May 2023	163.50	165.46	162.67	164.94	164.58	104,100
16 May 2023	164.50	164.50	161.37	163.01	162.65	98,800
15 May 2023	165.53	165.94	162.98	164.88	164.52	134,900
12 May 2023	166.41	167.29	162.82	165.67	165.31	140,600
11 May 2023	166.70	166.85	164.01	165.97	165.61	86,000
10 May 2023	169.95	169.95	165.01	167.93	167.56	105,000
09 May 2023	169.60	170.30	167.97	168.09	167.72	95,700
08 May 2023	174.00	175.12	168.69	170.12	169.75	136,100
05 May 2023	170.97	173.90	170.16	173.37	172.99	141,400
04 May 2023	161.60	169.28	160.59	168.15	167.78	201,800
03 May 2023	163.59	170.39	163.50	166.99	166.62	204,200
02 May 2023	162.20	163.24	160.23	162.50	162.14	140,400
01 May 2023	161.54	164.48	161.10	162.35	162.00	117,000
28 Apr 2023	162.84	164.54	161.41	161.73	161.38	133,500
27 Apr 2023	158.17	162.86	158.17	162.74	162.38	108,000
26 Apr 2023	158.31	159.71	156.29	156.57	156.23	102,600
25 Apr 2023	160.86	162.24	159.81	159.82	159.47	91,800
24 Apr 2023	161.80	163.80	161.04	161.77	161.42	79,100
21 Apr 2023	162.85	162.85	161.02	162.06	161.71	178,900
20 Apr 2023	160.59	162.55	160.01	161.54	161.19	57,600
19 Apr 2023	161.00	162.22	160.65	161.10	160.75	97,500
18 Apr 2023	162.37	163.02	160.22	161.24	160.89	83,900
17 Apr 2023	160.10	161.89	159.97	161.37	161.02	92,100
14 Apr 2023	160.33	163.19	159.28	160.10	159.75	80,500
13 Apr 2023	160.37	162.07	158.26	160.55	160.20	98,900
12 Apr 2023	160.30	161.66	159.32	159.92	159.57	93,500
11 Apr 2023	157.99	160.28	157.99	158.44	158.09	101,500
10 Apr 2023	154.09	157.98	153.25	156.99	156.65	150,000
06 Apr 2023	157.72	158.13	154.92	155.14	154.80	187,500
05 Apr 2023	161.56	161.56	155.91	157.65	157.31	189,100
04 Apr 2023	168.80	168.80	161.26	162.77	162.41	104,000
03 Apr 2023	167.72	168.93	165.86	168.37	168.00	129,100
31 Mar 2023	167.10	168.44	166.18	168.32	167.95	128,400
30 Mar 2023	165.68	167.45	165.14	165.60	165.24	109,800
29 Mar 2023	163.71	164.73	162.63	163.87	163.51	109,100
28 Mar 2023	160.67	163.05	160.67	162.23	161.88	97,400
27 Mar 2023	162.23	162.40	160.63	160.93	160.58	111,000
24 Mar 2023	158.00	160.66	156.47	160.30	159.95	117,000
23 Mar 2023	160.93	163.93	158.92	159.83	159.48	135,300
22 Mar 2023	164.79	165.69	160.53	160.87	160.52	153,700
21 Mar 2023	165.73	167.52	163.76	164.76	164.40	182,600
20 Mar 2023	162.33	164.19	162.05	163.12	162.76	200,600
17 Mar 2023	163.19	163.22	159.95	160.85	160.50	358,000
16 Mar 2023	160.50	165.51	160.50	163.99	163.63	131,600
15 Mar 2023	162.58	164.69	161.44	162.84	162.48	184,300
14 Mar 2023	167.70	168.93	163.78	166.96	166.60	168,500
13 Mar 2023	163.70	164.70	161.08	163.32	162.96	223,500
10 Mar 2023	171.63	171.70	165.85	166.46	166.10	176,800
09 Mar 2023	176.00	176.06	171.68	172.21	171.83	137,300
08 Mar 2023	173.95	175.64	173.16	175.48	175.10	75,100
07 Mar 2023	176.34	176.77	173.77	173.78	173.40	91,400
06 Mar 2023	177.36	178.30	175.46	175.66	175.28	97,000
03 Mar 2023	175.90	177.54	173.95	177.31	176.92	110,700
02 Mar 2023	172.78	175.90	171.49	174.81	174.43	105,000
01 Mar 2023	174.90	176.01	173.09	174.04	173.66	170,000
28 Feb 2023	175.01	178.14	175.01	175.23	174.85	158,700
28 Feb 2023	0.3 Dividend
27 Feb 2023	175.01	176.61	173.24	175.48	174.80	67,000
24 Feb 2023	172.18	173.57	170.61	173.00	172.33	118,500
23 Feb 2023	176.31	177.90	172.56	174.29	173.61	108,500
22 Feb 2023	175.91	178.11	175.32	175.33	174.65	91,200
21 Feb 2023	177.20	177.20	174.13	175.91	175.23	164,400
17 Feb 2023	175.98	180.01	175.42	179.36	178.66	116,600
16 Feb 2023	174.95	177.30	173.01	175.10	174.42	234,200
15 Feb 2023	177.00	181.40	177.00	177.83	177.14	137,600
14 Feb 2023	177.95	178.86	175.79	177.84	177.15	145,300
13 Feb 2023	176.27	178.92	175.78	177.48	176.79	174,100
10 Feb 2023	176.78	178.76	175.20	175.94	175.26	247,900
09 Feb 2023	171.00	181.02	171.00	177.22	176.53	280,200
08 Feb 2023	169.79	172.16	168.58	168.76	168.10	221,800
07 Feb 2023	166.86	172.50	166.45	171.77	171.10	189,300
06 Feb 2023	170.37	171.09	167.52	168.25	167.60	103,300
03 Feb 2023	170.17	172.94	170.17	172.10	171.43	83,000
02 Feb 2023	168.58	172.75	167.60	171.65	170.98	148,800
01 Feb 2023	162.93	168.60	161.88	167.50	166.85	126,000
31 Jan 2023	158.71	163.74	158.71	163.52	162.88	125,200
30 Jan 2023	158.69	160.19	157.18	157.94	157.33	72,200
27 Jan 2023	156.87	160.15	156.12	159.28	158.66	87,600
26 Jan 2023	155.30	157.30	152.47	157.00	156.39	90,000
25 Jan 2023	153.88	154.80	152.75	154.27	153.67	70,600
24 Jan 2023	151.72	156.15	150.92	154.86	154.26	57,500
23 Jan 2023	153.56	154.51	152.70	153.87	153.27	121,600
20 Jan 2023	153.03	155.42	151.93	153.86	153.26	163,200
19 Jan 2023	154.42	154.42	150.92	151.60	151.01	72,000
18 Jan 2023	156.59	158.98	154.24	154.55	153.95	89,400
17 Jan 2023	158.83	160.47	156.62	156.65	156.04	90,300
13 Jan 2023	155.39	158.83	154.27	158.26	157.64	71,600
12 Jan 2023	156.47	156.79	153.74	155.65	155.04	132,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...