Australia markets closed

Watts Water Technologies, Inc. (WTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.32-1.99 (-1.14%)
At close: 04:00PM EDT
172.32 -0.19 (-0.11%)
After hours: 04:02PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023173.67174.40172.27172.32172.3281,496
21 Sept 2023175.18176.54173.15174.31174.31107,500
20 Sept 2023177.54179.50176.19176.28176.2889,500
19 Sept 2023178.00178.16175.72176.82176.8287,000
18 Sept 2023178.28180.77177.77178.09178.0998,900
15 Sept 2023181.12181.12176.97178.28178.28430,100
14 Sept 2023178.02181.48177.37181.32181.32149,600
13 Sept 2023177.40177.49174.85176.62176.6298,700
12 Sept 2023178.45178.94176.62177.56177.5681,300
11 Sept 2023181.21181.21177.70178.57178.57122,100
08 Sept 2023181.43181.90179.21180.24180.2462,400
07 Sept 2023182.98183.30179.21181.00181.0069,000
06 Sept 2023181.84184.35181.84183.73183.7381,500
05 Sept 2023187.00187.00178.09182.38182.3899,700
01 Sept 2023190.00190.00187.38188.47188.47105,000
31 Aug 2023190.27192.92188.25188.77188.77180,700
31 Aug 20230.36 Dividend
30 Aug 2023188.98191.00188.71189.52189.1653,200
29 Aug 2023185.55188.38184.72188.29187.9348,300
28 Aug 2023183.48186.88183.23185.96185.6151,000
25 Aug 2023182.00183.90180.86183.18182.8380,700
24 Aug 2023183.14185.29180.68181.02180.6892,200
23 Aug 2023183.07185.16181.07184.75184.4052,900
22 Aug 2023184.23184.23181.67182.28181.9347,000
21 Aug 2023182.95184.36181.75183.51183.1651,700
18 Aug 2023182.80183.82182.02182.69182.3477,500
17 Aug 2023187.28188.44183.15183.25182.9054,700
16 Aug 2023188.03189.34187.15187.38187.0279,300
15 Aug 2023187.90188.55186.35187.94187.5855,200
14 Aug 2023187.83188.84186.14188.65188.2975,900
11 Aug 2023187.90189.77187.00188.17187.8184,600
10 Aug 2023189.96190.94187.28188.08187.7255,700
09 Aug 2023190.91190.91187.13188.90188.5471,900
08 Aug 2023190.28190.43185.28190.41190.0588,000
07 Aug 2023190.82192.93189.99191.99191.63115,300
04 Aug 2023188.86192.20186.46190.27189.91116,400
03 Aug 2023185.86190.52184.27187.91187.55154,200
02 Aug 2023184.70187.92183.95187.62187.26136,200
01 Aug 2023185.66187.04184.93186.47186.12113,800
31 July 2023184.21186.58184.10186.53186.1867,600
28 July 2023185.60186.63182.91183.83183.4885,600
27 July 2023187.14187.14183.30184.36184.01124,200
26 July 2023188.00190.39186.50186.56186.2193,600
25 July 2023186.44190.26186.44188.45188.09139,300
24 July 2023186.32187.60184.66187.44187.08120,200
21 July 2023188.02188.58185.23185.34184.99118,900
20 July 2023188.86189.14186.45187.00186.6498,500
19 July 2023188.32189.45187.21187.24186.88145,600
18 July 2023184.32188.78184.22188.73188.37103,800
17 July 2023181.85186.20180.91184.46184.1178,600
14 July 2023182.29182.29179.74181.83181.4860,900
13 July 2023182.52182.99181.78182.52182.1755,500
12 July 2023182.19183.72180.50181.88181.5382,600
11 July 2023179.36181.34178.27178.84178.5079,700
10 July 2023175.29179.44174.24178.63178.29183,500
07 July 2023175.71177.46174.88175.05174.72165,800
06 July 2023177.02177.02174.42176.21175.8869,000
05 July 2023181.91183.36178.10178.14177.80155,200
03 July 2023183.11184.50182.89184.50184.1553,500
30 June 2023182.53184.74182.53183.73183.38256,500
29 June 2023177.97181.66177.24181.13180.7971,500
28 June 2023178.80179.12177.42178.29177.9559,400
27 June 2023177.11178.90177.11178.76178.4276,100
26 June 2023174.50178.23174.50176.35176.0274,600
23 June 2023174.04176.94173.83175.12174.79231,200
22 June 2023177.60177.60175.41176.69176.3564,300
21 June 2023175.38178.52174.66177.76177.4269,800
20 June 2023177.87178.99176.12176.45176.11102,300
16 June 2023179.98179.98177.04179.15178.81281,700
15 June 2023175.48178.20175.48177.95177.61106,900
14 June 2023176.72178.84174.22176.40176.0699,500
13 June 2023175.20177.22174.65176.55176.21119,500
12 June 2023174.00175.57172.71174.63174.30102,900
09 June 2023175.70176.62172.44174.04173.71109,400
08 June 2023177.00177.38175.07175.82175.4993,800
07 June 2023172.30178.03172.30177.33176.99136,900
06 June 2023165.14172.43165.14171.63171.30110,800
05 June 2023166.87167.31163.66165.76165.4574,300
02 June 2023163.80168.57162.95168.20167.88111,400
01 June 2023158.79161.30156.85161.27160.96115,700
31 May 2023164.09164.99157.65158.45158.15130,000
31 May 20230.36 Dividend
30 May 2023165.25166.38163.48164.69164.0262,000
26 May 2023162.48165.26162.48165.25164.5868,000
25 May 2023160.96162.90160.00162.84162.1897,500
24 May 2023163.21163.21160.76161.35160.6986,200
23 May 2023164.40166.15163.03163.49162.8297,400
22 May 2023165.99166.47163.40165.57164.8963,400
19 May 2023169.03169.03164.76165.56164.8878,900
18 May 2023164.68167.14164.43167.01166.3393,500
17 May 2023163.50165.46162.67164.94164.27104,100
16 May 2023164.50164.50161.37163.01162.3498,800
15 May 2023165.53165.94162.98164.88164.21134,900
12 May 2023166.41167.29162.82165.67164.99140,600
11 May 2023166.70166.85164.01165.97165.2986,000
10 May 2023169.95169.95165.01167.93167.24105,000
09 May 2023169.60170.30167.97168.09167.4095,700
08 May 2023174.00175.12168.69170.12169.43136,100
05 May 2023170.97173.90170.16173.37172.66141,400
04 May 2023161.60169.28160.59168.15167.46201,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...