Watts Water Technologies (NY: WTS )

212.55 +0.98 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 210.35 211.67 208.34 211.57 87,888 +3.28(+1.57%)
Mar 26, 2024 210.24 210.34 208.29 208.29 86,940 -0.91(-0.43%)
Mar 25, 2024 210.87 210.98 208.16 209.20 74,123 -1.74(-0.82%)
Mar 22, 2024 211.05 212.27 208.42 210.94 132,554 -0.17(-0.08%)
Mar 21, 2024 206.39 212.55 206.39 211.11 185,822 +4.72(+2.29%)
Mar 20, 2024 204.18 207.22 203.36 206.39 85,738 +2.27(+1.11%)
Mar 19, 2024 200.69 204.60 200.69 204.12 88,316 +2.94(+1.46%)
Mar 18, 2024 204.04 205.88 201.16 201.18 92,398 -2.86(-1.40%)
Mar 15, 2024 201.65 205.34 201.65 204.04 403,372 +1.65(+0.82%)
Mar 14, 2024 203.45 204.86 201.12 202.39 98,170 -1.39(-0.68%)
Mar 13, 2024 202.07 204.91 202.07 203.78 109,654 +1.01(+0.50%)
Mar 12, 2024 203.38 204.44 200.99 202.77 124,298 -0.61(-0.30%)
Mar 11, 2024 204.14 204.67 202.83 203.38 95,736 -1.51(-0.74%)
Mar 08, 2024 208.19 209.24 204.30 204.89 70,406 -1.37(-0.66%)
Mar 07, 2024 205.87 208.04 204.72 206.26 79,558 +1.91(+0.93%)
Mar 06, 2024 205.33 206.06 203.63 204.35 84,962 +0.63(+0.31%)
Mar 05, 2024 205.15 207.06 202.80 203.72 103,023 -2.71(-1.31%)
Mar 04, 2024 206.73 209.78 205.78 206.43 131,998 +0.45(+0.22%)
Mar 01, 2024 203.37 206.89 202.74 205.98 147,575 +2.03(+1.00%)
Feb 29, 2024 201.49 204.24 200.88 203.95 232,096 +4.80(+2.41%)
Feb 28, 2024 198.31 200.35 198.28 199.15 71,890 +0.26(+0.13%)
Feb 27, 2024 198.56 199.08 196.74 198.89 103,578 +1.03(+0.52%)
Feb 26, 2024 196.32 198.64 196.32 197.86 98,993 +0.33(+0.17%)
Feb 23, 2024 196.67 198.72 196.67 197.53 110,243 +1.56(+0.79%)
Feb 22, 2024 197.94 199.00 194.43 195.98 189,073 -1.15(-0.58%)
Feb 21, 2024 196.80 198.03 195.19 197.12 136,998 +0.95(+0.48%)
Feb 20, 2024 194.52 196.47 193.28 196.18 125,716 -1.45(-0.73%)
Feb 16, 2024 199.75 201.96 197.61 197.62 113,808 -3.51(-1.75%)
Feb 15, 2024 200.96 202.45 196.11 201.14 222,469 +0.73(+0.36%)
Feb 14, 2024 203.63 204.12 199.54 200.41 301,181 +1.76(+0.88%)
Feb 13, 2024 211.88 211.88 195.17 198.65 448,967 -18.96(-8.71%)
Feb 12, 2024 215.26 219.12 214.33 217.61 279,981 +2.26(+1.05%)
Feb 09, 2024 213.98 215.79 212.50 215.35 137,101 +2.43(+1.14%)
Feb 08, 2024 208.70 214.09 205.72 212.93 169,043 +5.66(+2.73%)
Feb 07, 2024 202.99 210.57 202.13 207.26 144,358 +5.26(+2.60%)
Feb 06, 2024 199.31 202.63 199.31 202.00 94,675 +3.01(+1.52%)
Feb 05, 2024 198.81 200.39 197.60 198.99 110,435 -2.66(-1.32%)
Feb 02, 2024 200.26 202.22 198.33 201.66 65,573 -0.34(-0.17%)
Feb 01, 2024 199.47 202.45 197.50 202.00 104,790 +4.34(+2.20%)
Jan 31, 2024 204.32 204.32 197.17 197.65 124,772 -6.53(-3.20%)
Jan 30, 2024 201.55 204.95 201.34 204.18 82,279 +1.88(+0.93%)
Jan 29, 2024 198.05 202.30 198.05 202.30 196,087 +3.67(+1.85%)
Jan 26, 2024 199.45 200.14 198.33 198.63 66,545 -0.25(-0.13%)
Jan 25, 2024 200.26 200.68 197.83 198.88 75,004 +1.13(+0.57%)
Jan 24, 2024 202.57 202.57 197.20 197.75 62,962 -2.78(-1.39%)
Jan 23, 2024 203.75 204.48 199.67 200.54 98,543 -2.09(-1.03%)
Jan 22, 2024 201.66 204.18 201.64 202.62 84,313 +2.47(+1.23%)
Jan 19, 2024 200.69 201.69 197.36 200.16 110,449 +0.13(+0.06%)
Jan 18, 2024 197.94 200.15 196.54 200.03 70,351 +3.48(+1.77%)
Jan 17, 2024 195.11 197.04 195.11 196.54 53,763 -1.01(-0.51%)
Jan 16, 2024 197.53 198.18 196.18 197.55 82,425 -0.78(-0.39%)
Jan 12, 2024 198.83 198.90 196.43 198.33 68,676 +1.89(+0.96%)
Jan 11, 2024 197.17 198.16 193.71 196.44 106,376 -1.01(-0.51%)
Jan 10, 2024 195.10 197.47 194.25 197.45 104,625 +2.36(+1.21%)
Jan 09, 2024 194.47 195.74 192.13 195.10 93,447 -1.60(-0.81%)
Jan 08, 2024 195.34 196.85 195.00 196.69 100,606 +1.59(+0.81%)
Jan 05, 2024 194.58 196.86 194.58 195.11 117,092 -1.43(-0.73%)
Jan 04, 2024 199.18 199.94 196.03 196.53 128,031 -1.69(-0.85%)
Jan 03, 2024 202.04 202.74 197.77 198.22 152,761 -5.87(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.