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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	268.58	272.49	272.49	275.66	268.13	251,808
November 20, 2025	270.34	266.35	266.35	272.87	265.62	136,300
November 19, 2025	266.65	266.74	266.74	270.74	265.44	129,147
November 18, 2025	264.96	266.87	266.87	268.65	262.96	116,981
November 17, 2025	269.67	265.34	265.34	269.7	264.14	180,100
November 14, 2025	269.43	269.84	269.84	271.7	268.77	183,725
November 13, 2025	275.79	271.97	271.97	278	271.07	156,930
November 12, 2025	275.6	276.43	276.43	279.91	275.6	129,387
November 11, 2025	275.6	275.6	275.6	278.14	272.92	103,646
November 10, 2025	275	275.85	275.85	277.84	273.2	150,740
November 07, 2025	264.15	273.21	273.21	274.79	262.65	251,655
November 06, 2025	279.96	263.55	263.55	282.23	260	412,400
November 05, 2025	275.33	282.24	282.24	283.76	271.1	298,262
November 04, 2025	270.19	274.69	274.69	275.96	269.62	125,014
November 03, 2025	273.15	271.8	271.8	273.15	268.09	142,100
October 31, 2025	271.67	272.6	272.6	274.67	271.6	136,100
October 30, 2025	271.85	273.07	273.07	278.99	271.85	159,500
October 29, 2025	275.59	273.15	273.15	279.19	270.92	158,500
October 28, 2025	276.16	275.48	275.48	276.3	274.28	106,246
October 27, 2025	279.25	276.39	276.39	279.25	275.64	119,616
October 24, 2025	281.34	278.55	278.55	281.34	276.41	110,700
October 23, 2025	283.02	278.52	278.52	284.08	278.11	197,228
October 22, 2025	281.99	281.52	281.52	287.06	280.68	177,656
October 21, 2025	280.12	281.61	281.61	283.88	276.26	93,426
October 20, 2025	276.96	281.65	281.65	281.69	276.33	133,145
October 17, 2025	275.87	275.68	275.68	277	274.16	113,700
October 16, 2025	279.57	276.07	276.07	280	273.58	100,823
October 15, 2025	276.13	277.77	277.77	278.68	269.1	101,800
October 14, 2025	267.62	274.54	274.54	275.11	267.62	105,237
October 13, 2025	270.18	271.24	271.24	273.89	268.04	165,126
October 10, 2025	274.38	267.32	267.32	276	265.98	207,820
October 09, 2025	280.1	273.68	273.68	280.1	273.27	128,721
October 08, 2025	279.21	280.37	280.37	280.79	277.13	99,945
October 07, 2025	283.06	278.03	278.03	283.95	276.65	131,441
October 06, 2025	283.96	282.91	282.91	287.09	281.04	119,200
October 03, 2025	282.1	282.34	282.34	283.22	280.73	118,049
October 02, 2025	278.53	280.69	280.69	282.43	276.95	208,243
October 01, 2025	275.24	278.39	278.39	279.26	275	116,100
September 30, 2025	276.65	279.28	279.28	279.65	276.62	107,900
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

Watts Water Technologies, Inc. (WTS) NYSE