Australia markets open in 7 minutes

Watts Water Technologies, Inc. (WTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.93+0.63 (+0.39%)
At close: 04:00PM EDT
159.64 -1.29 (-0.80%)
After hours: 04:03PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023162.23162.40160.63160.93160.93110,025
24 Mar 2023158.00160.66156.47160.30160.30117,000
23 Mar 2023160.93163.93158.92159.83159.83135,300
22 Mar 2023164.79165.69160.53160.87160.87153,700
21 Mar 2023165.73167.52163.76164.76164.76182,600
20 Mar 2023162.33164.19162.05163.12163.12200,600
17 Mar 2023163.19163.22159.95160.85160.85358,000
16 Mar 2023160.50165.51160.50163.99163.99131,600
15 Mar 2023162.58164.69161.44162.84162.84184,300
14 Mar 2023167.70168.93163.78166.96166.96168,500
13 Mar 2023163.70164.70161.08163.32163.32223,500
10 Mar 2023171.63171.70165.85166.46166.46176,800
09 Mar 2023176.00176.06171.68172.21172.21137,300
08 Mar 2023173.95175.64173.16175.48175.4875,100
07 Mar 2023176.34176.77173.77173.78173.7891,400
06 Mar 2023177.36178.30175.46175.66175.6697,000
03 Mar 2023175.90177.54173.95177.31177.31110,700
02 Mar 2023172.78175.90171.49174.81174.81105,000
01 Mar 2023174.90176.01173.09174.04174.04170,000
28 Feb 2023175.01178.14175.01175.23175.23158,700
28 Feb 20230.3 Dividend
27 Feb 2023175.01176.61173.24175.48175.1867,000
24 Feb 2023172.18173.57170.61173.00172.70118,500
23 Feb 2023176.31177.90172.56174.29173.99108,500
22 Feb 2023175.91178.11175.32175.33175.0391,200
21 Feb 2023177.20177.20174.13175.91175.61164,400
17 Feb 2023175.98180.01175.42179.36179.05116,600
16 Feb 2023174.95177.30173.01175.10174.80234,200
15 Feb 2023177.00181.40177.00177.83177.53137,600
14 Feb 2023177.95178.86175.79177.84177.54145,300
13 Feb 2023176.27178.92175.78177.48177.18174,100
10 Feb 2023176.78178.76175.20175.94175.64247,900
09 Feb 2023171.00181.02171.00177.22176.92280,200
08 Feb 2023169.79172.16168.58168.76168.47221,800
07 Feb 2023166.86172.50166.45171.77171.48189,300
06 Feb 2023170.37171.09167.52168.25167.96103,300
03 Feb 2023170.17172.94170.17172.10171.8183,000
02 Feb 2023168.58172.75167.60171.65171.36148,800
01 Feb 2023162.93168.60161.88167.50167.21126,000
31 Jan 2023158.71163.74158.71163.52163.24125,200
30 Jan 2023158.69160.19157.18157.94157.6772,200
27 Jan 2023156.87160.15156.12159.28159.0187,600
26 Jan 2023155.30157.30152.47157.00156.7390,000
25 Jan 2023153.88154.80152.75154.27154.0170,600
24 Jan 2023151.72156.15150.92154.86154.6057,500
23 Jan 2023153.56154.51152.70153.87153.61121,600
20 Jan 2023153.03155.42151.93153.86153.60163,200
19 Jan 2023154.42154.42150.92151.60151.3472,000
18 Jan 2023156.59158.98154.24154.55154.2989,400
17 Jan 2023158.83160.47156.62156.65156.3890,300
13 Jan 2023155.39158.83154.27158.26157.9971,600
12 Jan 2023156.47156.79153.74155.65155.38132,300
11 Jan 2023152.12156.01152.12155.73155.46185,800
10 Jan 2023149.78153.09149.10152.95152.6980,700
09 Jan 2023149.06151.86149.06149.78149.5285,700
06 Jan 2023144.82149.25144.82148.61148.3687,500
05 Jan 2023143.94145.57142.10143.14142.90121,000
04 Jan 2023146.56147.71144.49144.91144.6692,900
03 Jan 2023147.62147.89143.61145.62145.37226,800
30 Dec 2022147.89148.60145.16146.23145.9871,300
29 Dec 2022145.91150.18145.78149.08148.83105,700
28 Dec 2022147.55148.16144.41144.72144.4748,200
27 Dec 2022146.25148.55145.18147.34147.0944,300
23 Dec 2022145.76147.51145.32146.86146.6155,000
22 Dec 2022145.80146.20143.24145.57145.3279,700
21 Dec 2022145.24148.10145.24147.35147.10106,700
20 Dec 2022142.98146.39142.44144.86144.61160,500
19 Dec 2022144.05145.71142.54143.01142.77124,200
16 Dec 2022142.52144.23141.70144.09143.84483,900
15 Dec 2022149.56149.56144.46144.64144.39142,500
14 Dec 2022154.95156.39149.86151.77151.51147,200
13 Dec 2022158.66159.21153.62154.66154.40152,300
12 Dec 2022151.64154.00150.77153.98153.7289,200
09 Dec 2022152.00154.05151.33151.56151.3078,600
08 Dec 2022150.77153.64150.77152.57152.3169,200
07 Dec 2022149.89153.59149.81150.77150.5187,600
06 Dec 2022153.22154.01149.14150.53150.27100,900
05 Dec 2022158.31158.31152.06153.43153.17108,100
02 Dec 2022157.45160.79156.64159.92159.6583,700
01 Dec 2022159.05160.59157.15158.92158.65188,800
30 Nov 2022154.32158.58151.78158.45158.18185,200
30 Nov 20220.3 Dividend
29 Nov 2022151.35153.80151.35153.70153.14121,300
28 Nov 2022155.00157.99151.40152.08151.5278,800
25 Nov 2022156.66158.21156.03156.06155.4948,400
23 Nov 2022158.16159.18155.93156.06155.4995,000
22 Nov 2022157.97159.02156.39158.83158.2591,800
21 Nov 2022156.36158.05155.15156.57156.00115,700
18 Nov 2022157.09157.49154.30156.71156.14116,800
17 Nov 2022154.57154.75150.93154.66154.09110,800
16 Nov 2022156.00156.80153.87155.92155.35123,200
15 Nov 2022155.21158.44153.98156.69156.12126,200
14 Nov 2022151.15154.00149.84152.37151.81109,000
11 Nov 2022152.87155.69151.82152.21151.6580,800
10 Nov 2022149.02152.50148.37152.05151.49111,200
09 Nov 2022143.65145.53141.81142.94142.4280,200
08 Nov 2022146.17147.40143.51145.37144.8471,700
07 Nov 2022142.34145.72142.34145.07144.54102,800
04 Nov 2022143.61144.37138.62141.99141.47112,600
03 Nov 2022142.46144.68138.56140.87140.35172,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...