Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	162.23	162.40	160.63	160.93	160.93	110,025
24 Mar 2023	158.00	160.66	156.47	160.30	160.30	117,000
23 Mar 2023	160.93	163.93	158.92	159.83	159.83	135,300
22 Mar 2023	164.79	165.69	160.53	160.87	160.87	153,700
21 Mar 2023	165.73	167.52	163.76	164.76	164.76	182,600
20 Mar 2023	162.33	164.19	162.05	163.12	163.12	200,600
17 Mar 2023	163.19	163.22	159.95	160.85	160.85	358,000
16 Mar 2023	160.50	165.51	160.50	163.99	163.99	131,600
15 Mar 2023	162.58	164.69	161.44	162.84	162.84	184,300
14 Mar 2023	167.70	168.93	163.78	166.96	166.96	168,500
13 Mar 2023	163.70	164.70	161.08	163.32	163.32	223,500
10 Mar 2023	171.63	171.70	165.85	166.46	166.46	176,800
09 Mar 2023	176.00	176.06	171.68	172.21	172.21	137,300
08 Mar 2023	173.95	175.64	173.16	175.48	175.48	75,100
07 Mar 2023	176.34	176.77	173.77	173.78	173.78	91,400
06 Mar 2023	177.36	178.30	175.46	175.66	175.66	97,000
03 Mar 2023	175.90	177.54	173.95	177.31	177.31	110,700
02 Mar 2023	172.78	175.90	171.49	174.81	174.81	105,000
01 Mar 2023	174.90	176.01	173.09	174.04	174.04	170,000
28 Feb 2023	175.01	178.14	175.01	175.23	175.23	158,700
28 Feb 2023	0.3 Dividend
27 Feb 2023	175.01	176.61	173.24	175.48	175.18	67,000
24 Feb 2023	172.18	173.57	170.61	173.00	172.70	118,500
23 Feb 2023	176.31	177.90	172.56	174.29	173.99	108,500
22 Feb 2023	175.91	178.11	175.32	175.33	175.03	91,200
21 Feb 2023	177.20	177.20	174.13	175.91	175.61	164,400
17 Feb 2023	175.98	180.01	175.42	179.36	179.05	116,600
16 Feb 2023	174.95	177.30	173.01	175.10	174.80	234,200
15 Feb 2023	177.00	181.40	177.00	177.83	177.53	137,600
14 Feb 2023	177.95	178.86	175.79	177.84	177.54	145,300
13 Feb 2023	176.27	178.92	175.78	177.48	177.18	174,100
10 Feb 2023	176.78	178.76	175.20	175.94	175.64	247,900
09 Feb 2023	171.00	181.02	171.00	177.22	176.92	280,200
08 Feb 2023	169.79	172.16	168.58	168.76	168.47	221,800
07 Feb 2023	166.86	172.50	166.45	171.77	171.48	189,300
06 Feb 2023	170.37	171.09	167.52	168.25	167.96	103,300
03 Feb 2023	170.17	172.94	170.17	172.10	171.81	83,000
02 Feb 2023	168.58	172.75	167.60	171.65	171.36	148,800
01 Feb 2023	162.93	168.60	161.88	167.50	167.21	126,000
31 Jan 2023	158.71	163.74	158.71	163.52	163.24	125,200
30 Jan 2023	158.69	160.19	157.18	157.94	157.67	72,200
27 Jan 2023	156.87	160.15	156.12	159.28	159.01	87,600
26 Jan 2023	155.30	157.30	152.47	157.00	156.73	90,000
25 Jan 2023	153.88	154.80	152.75	154.27	154.01	70,600
24 Jan 2023	151.72	156.15	150.92	154.86	154.60	57,500
23 Jan 2023	153.56	154.51	152.70	153.87	153.61	121,600
20 Jan 2023	153.03	155.42	151.93	153.86	153.60	163,200
19 Jan 2023	154.42	154.42	150.92	151.60	151.34	72,000
18 Jan 2023	156.59	158.98	154.24	154.55	154.29	89,400
17 Jan 2023	158.83	160.47	156.62	156.65	156.38	90,300
13 Jan 2023	155.39	158.83	154.27	158.26	157.99	71,600
12 Jan 2023	156.47	156.79	153.74	155.65	155.38	132,300
11 Jan 2023	152.12	156.01	152.12	155.73	155.46	185,800
10 Jan 2023	149.78	153.09	149.10	152.95	152.69	80,700
09 Jan 2023	149.06	151.86	149.06	149.78	149.52	85,700
06 Jan 2023	144.82	149.25	144.82	148.61	148.36	87,500
05 Jan 2023	143.94	145.57	142.10	143.14	142.90	121,000
04 Jan 2023	146.56	147.71	144.49	144.91	144.66	92,900
03 Jan 2023	147.62	147.89	143.61	145.62	145.37	226,800
30 Dec 2022	147.89	148.60	145.16	146.23	145.98	71,300
29 Dec 2022	145.91	150.18	145.78	149.08	148.83	105,700
28 Dec 2022	147.55	148.16	144.41	144.72	144.47	48,200
27 Dec 2022	146.25	148.55	145.18	147.34	147.09	44,300
23 Dec 2022	145.76	147.51	145.32	146.86	146.61	55,000
22 Dec 2022	145.80	146.20	143.24	145.57	145.32	79,700
21 Dec 2022	145.24	148.10	145.24	147.35	147.10	106,700
20 Dec 2022	142.98	146.39	142.44	144.86	144.61	160,500
19 Dec 2022	144.05	145.71	142.54	143.01	142.77	124,200
16 Dec 2022	142.52	144.23	141.70	144.09	143.84	483,900
15 Dec 2022	149.56	149.56	144.46	144.64	144.39	142,500
14 Dec 2022	154.95	156.39	149.86	151.77	151.51	147,200
13 Dec 2022	158.66	159.21	153.62	154.66	154.40	152,300
12 Dec 2022	151.64	154.00	150.77	153.98	153.72	89,200
09 Dec 2022	152.00	154.05	151.33	151.56	151.30	78,600
08 Dec 2022	150.77	153.64	150.77	152.57	152.31	69,200
07 Dec 2022	149.89	153.59	149.81	150.77	150.51	87,600
06 Dec 2022	153.22	154.01	149.14	150.53	150.27	100,900
05 Dec 2022	158.31	158.31	152.06	153.43	153.17	108,100
02 Dec 2022	157.45	160.79	156.64	159.92	159.65	83,700
01 Dec 2022	159.05	160.59	157.15	158.92	158.65	188,800
30 Nov 2022	154.32	158.58	151.78	158.45	158.18	185,200
30 Nov 2022	0.3 Dividend
29 Nov 2022	151.35	153.80	151.35	153.70	153.14	121,300
28 Nov 2022	155.00	157.99	151.40	152.08	151.52	78,800
25 Nov 2022	156.66	158.21	156.03	156.06	155.49	48,400
23 Nov 2022	158.16	159.18	155.93	156.06	155.49	95,000
22 Nov 2022	157.97	159.02	156.39	158.83	158.25	91,800
21 Nov 2022	156.36	158.05	155.15	156.57	156.00	115,700
18 Nov 2022	157.09	157.49	154.30	156.71	156.14	116,800
17 Nov 2022	154.57	154.75	150.93	154.66	154.09	110,800
16 Nov 2022	156.00	156.80	153.87	155.92	155.35	123,200
15 Nov 2022	155.21	158.44	153.98	156.69	156.12	126,200
14 Nov 2022	151.15	154.00	149.84	152.37	151.81	109,000
11 Nov 2022	152.87	155.69	151.82	152.21	151.65	80,800
10 Nov 2022	149.02	152.50	148.37	152.05	151.49	111,200
09 Nov 2022	143.65	145.53	141.81	142.94	142.42	80,200
08 Nov 2022	146.17	147.40	143.51	145.37	144.84	71,700
07 Nov 2022	142.34	145.72	142.34	145.07	144.54	102,800
04 Nov 2022	143.61	144.37	138.62	141.99	141.47	112,600
03 Nov 2022	142.46	144.68	138.56	140.87	140.35	172,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6655+0.0007(+0.11%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.810.00(0.00%)

GOLD1,958.10+4.30(+0.22%)

Bitcoin AUD40,762.68-1,343.14(-3.19%)

Get our best money-saving hacks and pro tips now

Watts Water Technologies, Inc. (WTS)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6655
+0.0007(+0.11%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.81
0.00(0.00%)

GOLD
1,958.10
+4.30(+0.22%)

Bitcoin AUD
40,762.68
-1,343.14(-3.19%)