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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	271	274.41	274.41	274.5	271	130,095
August 15, 2025	275.64	270.95	270.95	275.97	270.33	156,400
August 14, 2025	276.49	274.42	274.42	276.76	271.67	159,424
August 13, 2025	274.61	277.27	277.27	278.2	270.08	234,700
August 12, 2025	269.85	272.75	272.75	273.79	267.79	227,800
August 11, 2025	263.5	266.98	266.98	267.44	262.41	199,700
August 08, 2025	262.91	262.24	262.24	269.65	261.15	295,500
August 07, 2025	264.16	260.68	260.68	269.1	251.17	529,000
August 06, 2025	263.98	263.73	263.73	266.53	258.45	650,729
August 05, 2025	262.76	263.74	263.74	265.46	260.22	241,200
August 04, 2025	259.98	261.65	261.65	262.41	259.65	171,800
August 01, 2025	260.02	259.02	259.02	261.66	255.15	335,400
July 31, 2025	259.29	262.32	262.32	263.07	259.23	257,302
July 30, 2025	252.93	260.91	260.91	261.96	251.83	459,541
July 29, 2025	254.45	252.49	252.49	254.45	251.22	146,600
July 28, 2025	254	252.2	252.2	254	250.83	181,900
July 25, 2025	253.13	252.78	252.78	253.19	250.63	92,500
July 24, 2025	249.83	251.97	251.97	252.32	249.06	108,231
July 23, 2025	251.58	251.3	251.3	252	249.91	127,600
July 22, 2025	247.63	249.84	249.84	251.6	246.55	149,500
July 21, 2025	253	248.68	248.68	253	248.21	138,305
July 18, 2025	252.09	251.14	251.14	252.61	248.49	243,200
July 17, 2025	247.21	251.52	251.52	252.26	247.21	269,400
July 16, 2025	247.25	247.02	247.02	248	242.77	222,020
July 15, 2025	253.27	247.75	247.75	253.27	247.29	251,100
July 14, 2025	253.86	252.69	252.69	255.44	250.76	213,204
July 11, 2025	256.46	254.64	254.64	257.99	253.69	222,414
July 10, 2025	256.3	258.16	258.16	260.93	256.3	144,233
July 09, 2025	255.57	256.57	256.57	257.16	253.06	163,800
July 08, 2025	249.96	254.47	254.47	257.4	249.96	224,401
July 07, 2025	253.79	249.96	249.96	255.71	248.98	201,039
July 03, 2025	253.99	255.29	255.29	255.29	253.09	94,847
July 02, 2025	250.6	252.69	252.69	253.42	248.48	180,939
July 01, 2025	244.77	250.81	250.81	254.14	244.05	159,544
June 30, 2025	247.79	245.89	245.89	247.79	244.59	95,587
June 27, 2025	248.16	245.95	245.95	249.51	245.17	269,600
June 26, 2025	244.68	247.22	247.15	247.22	243	111,074
June 25, 2025	246.69	244.03	244.03	246.69	242.38	164,586
June 24, 2025	246.19	246.14	246.14	247.94	245.14	125,423
June 23, 2025	239.58	245.12	245.12	245.54	238.58	142,200
June 20, 2025	243.18	240.01	240.01	244.04	239.11	357,400
June 18, 2025	240.49	241.05	241.05	245.82	240.36	221,200
June 17, 2025	239.63	240.52	240.52	241.41	238.84	160,144
June 16, 2025	241.46	241.22	241.22	242.97	238.47	103,833
June 13, 2025	238.91	238.84	238.84	241.89	237.72	166,531
June 12, 2025	242.51	241.85	241.85	245.28	241.09	256,700
June 11, 2025	245	244.8	244.8	247.53	243.3	248,443
June 10, 2025	245.5	245.28	245.28	247.32	244.11	164,917
June 09, 2025	245.5	245.25	245.25	247.4	243.79	113,000
June 06, 2025	245	244.65	244.65	247.2	242.8	123,419
June 05, 2025	239.83	240.79	240.79	242.27	237.92	156,227
June 04, 2025	239.88	239.45	239.45	241.37	238.59	154,600
June 03, 2025	238.31	240.87	240.87	243.07	238.31	159,500
June 02, 2025	240.27	239.29	239.29	240.27	237.15	158,602
May 30, 2025	241.02	242.12	242.12	243.09	240.32	220,500
May 29, 2025	243.76	242.59	242.07	243.76	240.57	122,100
May 28, 2025	243.82	241.15	240.63	244	240.81	202,400
May 27, 2025	240.52	244.22	243.7	244.32	239.02	148,027
May 23, 2025	235.14	237.29	236.78	237.33	235.14	154,200
May 22, 2025	237.61	239.02	238.51	240.23	236.01	137,240

Watts Water Technologies, Inc. (WTS) NYSE