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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	279	276.36	276.36	279.03	275.12	104,204
September 26, 2025	275.97	278.41	278.41	279.4	275.97	80,514
September 25, 2025	274.81	275.13	275.13	276.43	273.86	110,200
September 24, 2025	279.29	275.77	275.77	281.54	275	265,948
September 23, 2025	279.98	279.44	279.44	283.6	278.3	116,805
September 22, 2025	280.4	279.98	279.98	282.43	278.63	132,905
September 19, 2025	285.83	280.94	280.94	285.83	280.59	546,500
September 18, 2025	281.12	285.86	285.86	287.16	281.12	151,340
September 17, 2025	282.09	280.12	280.12	287.89	279.08	178,200
September 16, 2025	281.14	281.27	281.27	283.88	278.96	130,000
September 15, 2025	281.82	281.81	281.81	283.75	280.72	112,900
September 12, 2025	282.45	281.44	281.44	285.01	280.17	105,700
September 11, 2025	278.7	283.73	283.73	284.34	278.28	130,021
September 10, 2025	276.27	278.47	278.47	279.54	276.27	183,400
September 09, 2025	282.24	276.13	276.13	282.65	275.26	140,900
September 08, 2025	280.67	283.72	283.72	284.23	279	149,200
September 05, 2025	281.2	280.31	280.31	282.69	275.38	152,054
September 04, 2025	275.6	279.71	279.71	279.71	275.46	195,929
September 03, 2025	277.31	275.72	275.72	279.83	273.64	111,043
September 02, 2025	273.39	277.74	277.74	278.59	273.39	150,957
August 29, 2025	282.78	276.9	276.9	282.78	275.02	307,143
August 28, 2025	285.09	282.7	282.7	285.09	279.41	218,239
August 27, 2025	281.9	284.36	284.36	285.9	281.9	151,138
August 26, 2025	280.85	283.05	283.05	284	280.24	197,100
August 25, 2025	279.23	281.02	281.02	281.67	277.99	173,500
August 22, 2025	273.94	280.57	280.57	281.6	272.13	168,200
August 21, 2025	274.92	271.2	271.2	276.23	270.9	232,205
August 20, 2025	277.79	276.26	276.26	278.8	275.69	176,900
August 19, 2025	275.5	278.2	278.2	279.16	274.88	135,600
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

Watts Water Technologies, Inc. (WTS) NYSE