Australia markets close in 2 hours 30 minutes

Watts Water Technologies, Inc. (WTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.92+0.47 (+0.30%)
At close: 04:00PM EST
157.61 -1.31 (-0.82%)
After hours: 04:03PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022159.05160.59157.15158.92158.92134,185
30 Nov 2022154.32158.58151.78158.45158.45185,200
30 Nov 20220.3 Dividend
29 Nov 2022151.35153.80151.35153.70153.40121,300
28 Nov 2022155.00157.99151.40152.08151.7878,800
25 Nov 2022156.66158.21156.03156.06155.7648,400
23 Nov 2022158.16159.18155.93156.06155.7695,000
22 Nov 2022157.97159.02156.39158.83158.5291,800
21 Nov 2022156.36158.05155.15156.57156.26115,700
18 Nov 2022157.09157.49154.30156.71156.40116,800
17 Nov 2022154.57154.75150.93154.66154.36110,800
16 Nov 2022156.00156.80153.87155.92155.62123,200
15 Nov 2022155.21158.44153.98156.69156.38126,200
14 Nov 2022151.15154.00149.84152.37152.07109,000
11 Nov 2022152.87155.69151.82152.21151.9180,800
10 Nov 2022149.02152.50148.37152.05151.75111,200
09 Nov 2022143.65145.53141.81142.94142.6680,200
08 Nov 2022146.17147.40143.51145.37145.0971,700
07 Nov 2022142.34145.72142.34145.07144.79102,800
04 Nov 2022143.61144.37138.62141.99141.71112,600
03 Nov 2022142.46144.68138.56140.87140.60172,100
02 Nov 2022145.66147.23140.54140.82140.55184,000
01 Nov 2022147.24147.48145.30146.48146.19178,500
31 Oct 2022142.00146.66141.18146.36146.07241,800
28 Oct 2022139.69143.63139.35142.67142.39114,400
27 Oct 2022138.06141.29137.75138.92138.65109,500
26 Oct 2022138.18141.24137.19137.33137.06141,800
25 Oct 2022132.50137.29132.50137.20136.93118,400
24 Oct 2022130.71133.87130.71132.98132.72100,400
21 Oct 2022127.31130.31124.54130.23129.98131,800
20 Oct 2022129.69130.29125.89126.09125.84108,500
19 Oct 2022130.85131.12127.97130.27130.0275,900
18 Oct 2022132.43134.29130.72132.34132.0881,900
17 Oct 2022125.77129.96125.77129.43129.18118,000
14 Oct 2022127.10127.10122.80123.11122.8779,200
13 Oct 2022122.35127.24121.25126.47126.22106,300
12 Oct 2022125.91127.52124.63125.38125.1468,000
11 Oct 2022125.11127.11124.30125.71125.46104,600
10 Oct 2022127.16127.71124.83126.57126.3265,800
07 Oct 2022128.34128.41125.00126.29126.0485,100
06 Oct 2022129.45131.18129.26129.34129.0971,200
05 Oct 2022130.31132.26129.67130.78130.5273,200
04 Oct 2022131.51133.50131.33132.41132.15103,100
03 Oct 2022126.60130.81125.86129.50129.25113,800
30 Sept 2022125.97128.28125.38125.73125.48197,900
29 Sept 2022125.55126.03124.07125.86125.61100,900
28 Sept 2022123.78128.32123.16127.07126.82130,800
27 Sept 2022125.10125.17121.60122.84122.6093,300
26 Sept 2022121.77124.70121.77123.36123.12140,200
23 Sept 2022123.98124.75120.78122.48122.24145,500
22 Sept 2022128.34128.34124.97125.38125.14110,700
21 Sept 2022131.54132.71129.03129.14128.89100,900
20 Sept 2022130.63130.63127.32129.51129.26124,900
19 Sept 2022128.21132.26128.21131.94131.68107,400
16 Sept 2022128.91129.22126.10129.11128.86483,000
15 Sept 2022130.87132.44128.69130.37130.12174,900
14 Sept 2022134.59134.59129.91131.65131.39134,900
13 Sept 2022138.63138.68132.79133.51133.25142,200
12 Sept 2022140.22141.84138.86141.53141.25139,100
09 Sept 2022138.65140.43138.65138.90138.63122,400
08 Sept 2022136.23138.48135.19138.48138.2187,200
07 Sept 2022134.96138.07134.96137.81137.54118,400
06 Sept 2022135.00136.03133.87135.57135.31103,300
02 Sept 2022138.72139.35134.36134.88134.62120,300
01 Sept 2022138.30138.66136.62138.44138.1792,600
31 Aug 2022142.89143.24138.40138.52138.2585,400
31 Aug 20220.3 Dividend
30 Aug 2022143.72144.16140.03141.78141.2078,600
29 Aug 2022142.19143.24140.82142.41141.8381,500
26 Aug 2022149.33150.17142.34142.41141.8370,200
25 Aug 2022147.89149.40146.70149.35148.7497,300
24 Aug 2022148.25148.69146.99147.77147.17111,600
23 Aug 2022149.08150.82146.44148.25147.6575,200
22 Aug 2022152.55152.55149.27150.05149.44110,900
19 Aug 2022155.96155.96153.15154.69154.0696,700
18 Aug 2022155.19156.36153.36156.29155.65110,000
17 Aug 2022153.79155.18152.79154.19153.5681,800
16 Aug 2022154.39156.33153.97155.29154.66114,300
15 Aug 2022152.42155.42152.42155.27154.64115,900
12 Aug 2022150.33154.07149.57154.01153.38157,800
11 Aug 2022149.95151.75148.86150.57149.96145,900
10 Aug 2022145.79148.58143.51148.45147.85187,500
09 Aug 2022145.11145.11142.42143.99143.40198,000
08 Aug 2022143.09146.06142.08145.03144.44169,000
05 Aug 2022144.65145.57138.29142.09141.51236,300
04 Aug 2022139.49147.62137.71146.98146.38235,900
03 Aug 2022137.72138.97136.20138.09137.53111,300
02 Aug 2022138.53139.45136.51137.05136.4991,700
01 Aug 2022136.86139.60135.86139.19138.62145,500
29 July 2022136.30138.69135.76138.13137.57150,100
28 July 2022134.61136.55133.64136.47135.92133,100
27 July 2022132.49134.78131.65133.85133.31130,700
26 July 2022128.54131.91128.54131.75131.2191,200
25 July 2022129.59130.59129.04129.80129.2777,600
22 July 2022130.73130.91128.34129.97129.4495,800
21 July 2022128.24130.68127.75130.63130.1098,100
20 July 2022126.73129.11125.77128.40127.88108,000
19 July 2022124.27127.86124.27127.68127.16120,400
18 July 2022125.97125.97122.26122.89122.3985,000
15 July 2022123.92126.23123.24125.04124.53165,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...