Watts Water Technologies, Inc. - WTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330	326.69	326.69	332.96	324.44	175,821
February 19, 2026	328.36	329.31	329.31	331.21	323.77	183,637
February 18, 2026	328.86	329.91	329.91	333.71	328.56	274,742
February 17, 2026	325.94	329.48	329.48	331.61	321.08	334,533
February 13, 2026	337.12	328.53	328.53	339.08	324.13	497,244
February 12, 2026	326.88	336.18	336.18	345.17	320.6	346,529
February 11, 2026	320.02	314.75	314.75	320.21	312.3	182,313
February 10, 2026	319.95	315.02	315.02	320.73	312.22	170,400
February 09, 2026	318.79	319.76	319.76	321.87	318.03	170,400
February 06, 2026	312.84	319.22	319.22	319.85	311.61	396,700
February 05, 2026	307.26	308.8	308.8	312	306.95	308,346
February 04, 2026	305.14	306.91	306.91	311.67	305.14	213,400
February 03, 2026	304.97	304.16	304.16	308.34	299.49	185,900
February 02, 2026	300	305.48	305.48	306.07	296.52	144,442
January 30, 2026	296.03	299.31	299.31	300.74	293.85	209,200
January 29, 2026	294.1	297.61	297.61	298.44	292.45	144,010
January 28, 2026	295.54	293.57	293.57	297.02	287.02	210,300
January 27, 2026	299.91	297.63	297.63	301.07	296.49	121,508
January 26, 2026	299.97	298.41	298.41	300	294.49	106,213
January 23, 2026	302.78	299.55	299.55	302.78	293.27	217,809
January 22, 2026	302.92	303.52	303.52	306.01	299.83	148,631
January 21, 2026	295.8	301.1	301.1	304.42	293.95	194,415
January 20, 2026	292.55	289.23	289.23	295.71	289.23	102,186
January 16, 2026	296.8	297.29	297.29	299.5	294.23	149,600
January 15, 2026	292.27	296.8	296.8	297.72	290.8	187,510
January 14, 2026	289.31	290.37	290.37	292.99	288.87	113,900
January 13, 2026	288.77	290.03	290.03	291.73	287.6	131,900
January 12, 2026	286.81	287.74	287.74	290	285.27	100,200
January 09, 2026	287.83	287.44	287.44	290.8	286.31	153,980
January 08, 2026	280.42	286.33	286.33	286.5	278.23	278,542
January 07, 2026	285.41	281.63	281.63	285.45	279.51	217,447
January 06, 2026	279.62	284.39	284.39	284.39	275.26	175,800
January 05, 2026	278.58	281.46	281.46	284.56	277.88	148,439
January 02, 2026	275.55	278.58	278.58	279.82	275.29	160,100
December 31, 2025	279.01	276.02	276.02	279.98	275.13	116,800
December 30, 2025	282.52	280.04	280.04	282.69	279.64	156,108
December 29, 2025	284.94	282.62	282.62	285.31	281.52	135,028
December 26, 2025	284.49	284.26	284.26	285.47	277.4	71,234
December 24, 2025	285.46	283.75	283.75	285.46	283.75	59,431
December 23, 2025	283.17	285.24	285.24	285.91	281.29	85,938
December 22, 2025	280.33	283.27	283.27	284.78	277.77	186,136
December 19, 2025	280.14	279.85	279.85	282.86	277.71	502,635
December 18, 2025	279.75	281.06	281.06	285.15	277.58	225,526
December 17, 2025	278.14	277.64	277.64	282.25	275.37	157,024
December 16, 2025	282.03	279.25	279.25	282.79	276.88	253,200
December 15, 2025	280.57	281.26	281.26	281.95	276.15	238,011
December 12, 2025	278.31	279.11	279.11	281.02	276.28	215,327
December 11, 2025	277.99	277.92	277.92	281.6	276.96	187,338
December 10, 2025	267.87	274.94	274.94	276.7	266.5	201,518
December 09, 2025	271.36	267.32	267.32	273.94	266.76	155,048
December 08, 2025	273.02	271.12	271.12	274.32	269.97	120,633
December 05, 2025	273.46	272.66	272.66	275.75	270.48	201,435
December 04, 2025	275.4	273.92	273.92	275.72	273.02	73,919
December 03, 2025	273.37	274.97	274.97	276.95	271.98	176,100
December 02, 2025	274.41	271.12	271.12	275.03	270.89	179,539
December 01, 2025	273.43	272.89	272.89	275.88	271.8	208,200
November 28, 2025	276.94	275.88	275.36	279.6	275.45	68,500
November 26, 2025	276.46	277.74	277.74	280.09	276.46	105,349
November 25, 2025	271.14	277.81	277.81	278.77	268.12	228,991
November 24, 2025	271.7	270.38	270.38	274.45	270.1	175,076

Watts Water Technologies, Inc. (WTS) NYSE