Canada markets close in 6 hours 8 minutes

Watts Water Technologies, Inc. (WTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
208.70+4.01 (+1.96%)
As of 09:45AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024206.00208.70208.70208.70208.703,388
May 03, 2024------
May 02, 2024201.30203.64200.00203.36203.36114,400
May 01, 2024199.23203.13198.52199.95199.95144,100
Apr 30, 2024200.74201.25197.95198.46198.46209,700
Apr 29, 2024201.55202.53200.75201.80201.80207,700
Apr 26, 2024200.89203.92200.70201.50201.50180,000
Apr 25, 2024203.26204.37200.20201.42201.42208,200
Apr 24, 2024205.58207.44204.12205.76205.76116,500
Apr 23, 2024206.04208.81206.04206.62206.6294,600
Apr 22, 2024203.20205.90201.76204.66204.66116,300
Apr 19, 2024199.45203.32199.45203.21203.21312,200
Apr 18, 2024199.28201.16198.22199.63199.63131,400
Apr 17, 2024201.72201.72197.46198.11198.11107,700
Apr 16, 2024198.05201.18197.00200.27200.2787,800
Apr 15, 2024201.70202.75198.20199.65199.6582,800
Apr 12, 2024200.52201.78198.93200.72200.7267,000
Apr 11, 2024200.22202.47198.99202.34202.3484,800
Apr 10, 2024200.51203.05198.30200.48200.48121,800
Apr 09, 2024206.79206.79203.21205.40205.4059,500
Apr 08, 2024207.18207.75205.73206.15206.1584,900
Apr 05, 2024204.62207.41204.62206.14206.1489,800
Apr 04, 2024209.80210.77204.13204.66204.6695,600
Apr 03, 2024204.51209.75204.51207.56207.5679,500
Apr 02, 2024208.95211.43204.39206.05206.05139,700
Apr 01, 2024212.74212.74209.03209.91209.9191,700
Mar 28, 2024211.24213.31210.06212.55212.55109,300
Mar 27, 2024210.35211.67208.34211.57211.5787,900
Mar 26, 2024210.24210.34208.29208.29208.2986,900
Mar 25, 2024210.87210.98208.16209.20209.2074,100
Mar 22, 2024211.05212.27208.42210.94210.94132,600
Mar 21, 2024206.39212.55206.39211.11211.11185,700
Mar 20, 2024204.18207.22203.36206.39206.3985,700
Mar 19, 2024200.69204.61200.69204.12204.1288,300
Mar 18, 2024204.04205.89201.16201.18201.1892,400
Mar 15, 2024201.65205.34201.65204.04204.04403,400
Mar 14, 2024203.45204.86201.12202.39202.3998,200
Mar 13, 2024202.07204.92202.07203.78203.78109,700
Mar 12, 2024203.38204.44200.99202.77202.77124,300
Mar 11, 2024204.14204.67202.83203.38203.3895,700
Mar 08, 2024208.19209.24204.30204.89204.8970,400
Mar 07, 2024205.87208.05204.72206.26206.2679,600
Mar 06, 2024205.33206.06203.63204.35204.3585,000
Mar 05, 2024205.15207.07202.80203.72203.72103,000
Mar 04, 2024206.73209.78205.78206.43206.43132,000
Mar 01, 2024203.37206.89202.74205.98205.98147,600
Feb 29, 2024201.49204.24200.89203.95203.95232,100
Feb 29, 20240.36 Dividend
Feb 28, 2024198.67200.71198.64199.51199.1571,800
Feb 27, 2024198.92199.44197.10199.25198.89103,400
Feb 26, 2024196.68199.00196.68198.22197.8698,800
Feb 23, 2024197.03199.08197.03197.89197.53110,000
Feb 22, 2024198.30199.37194.78196.33195.98188,700
Feb 21, 2024197.16198.39195.54197.48197.12136,800
Feb 20, 2024194.87196.82193.63196.53196.18125,500
Feb 16, 2024200.11202.32197.97197.98197.62113,600
Feb 15, 2024201.32202.82196.46201.50201.14222,100
Feb 14, 2024204.00204.49199.91200.77200.41300,600
Feb 13, 2024212.26212.26195.52199.01198.65448,200
Feb 12, 2024215.65219.52214.72218.00217.61279,500
Feb 09, 2024214.37216.18212.88215.74215.35136,900
Feb 08, 2024209.08214.48206.09213.31212.93168,700
Feb 07, 2024203.36210.95202.50207.64207.27144,100
Feb 06, 2024199.67203.00199.67202.37202.0094,500
Feb 05, 2024199.17200.75197.96199.35198.99110,200
Feb 02, 2024200.62202.59198.69202.02201.6665,500
Feb 01, 2024199.83202.82197.86202.36201.99104,600
Jan 31, 2024204.69204.69197.53198.01197.65124,500
Jan 30, 2024201.91205.32201.70204.55204.1882,100
Jan 29, 2024198.41202.67198.41202.67202.30195,700
Jan 26, 2024199.81200.50198.69198.99198.6366,400
Jan 25, 2024200.62201.04198.19199.24198.8874,900
Jan 24, 2024202.94202.94197.56198.11197.7562,800
Jan 23, 2024204.12204.85200.04200.90200.5498,000
Jan 22, 2024202.03204.55202.00202.99202.6284,200
Jan 19, 2024201.05202.06197.72200.52200.16110,300
Jan 18, 2024198.30200.51196.90200.39200.0370,200
Jan 17, 2024195.46197.40195.46196.90196.5453,700
Jan 16, 2024197.89198.54196.53197.91197.5582,300
Jan 12, 2024199.19199.26196.78198.69198.3368,600
Jan 11, 2024197.53198.52194.06196.80196.44106,200
Jan 10, 2024195.45197.83194.61197.81197.45104,400
Jan 09, 2024194.82196.09192.48195.45195.1093,300
Jan 08, 2024195.69197.21195.35197.05196.69100,400
Jan 05, 2024194.93197.22194.93195.46195.11116,900
Jan 04, 2024199.54200.30196.38196.89196.53127,800
Jan 03, 2024202.41203.11198.13198.58198.22152,500
Jan 02, 2024206.72207.61203.44204.46204.09107,800
Dec 29, 2023210.22211.78208.14208.34207.96125,500
Dec 28, 2023210.26211.91210.26211.14210.7688,600
Dec 27, 2023212.69213.14211.14211.31210.9374,200
Dec 26, 2023210.11212.64209.99212.01211.6348,400
Dec 22, 2023208.62211.38208.38209.99209.6180,000
Dec 21, 2023207.31207.93204.28206.36205.99118,200
Dec 20, 2023207.42212.13205.56205.93205.56128,300
Dec 19, 2023206.84209.74206.84207.67207.30110,400
Dec 18, 2023204.66205.87203.06205.13204.7694,500
Dec 15, 2023206.53208.49204.71204.76204.39380,900
Dec 14, 2023203.73207.73203.73206.57206.20114,000
Dec 13, 2023197.94202.94196.70201.28200.92145,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...