Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
278.41
+3.28 (1.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 275.97 | 279.41 | 275.97 | 278.41 | 278.41 | 1.19% | 79,530 |
| Sep 25, 2025 | 274.81 | 276.43 | 273.86 | 275.13 | 275.13 | -0.23% | 110,162 |
| Sep 24, 2025 | 279.29 | 281.54 | 275.00 | 275.77 | 275.77 | -1.31% | 265,948 |
| Sep 23, 2025 | 279.98 | 283.60 | 278.30 | 279.44 | 279.44 | -0.19% | 116,805 |
| Sep 22, 2025 | 280.40 | 282.43 | 278.63 | 279.98 | 279.98 | -0.34% | 132,905 |
| Sep 19, 2025 | 285.83 | 285.83 | 280.59 | 280.94 | 280.94 | -1.72% | 546,493 |
| Sep 18, 2025 | 281.12 | 287.16 | 281.12 | 285.86 | 285.86 | 2.05% | 151,340 |
| Sep 17, 2025 | 282.09 | 287.89 | 279.08 | 280.12 | 280.12 | -0.41% | 178,194 |
| Sep 16, 2025 | 281.14 | 283.88 | 278.96 | 281.27 | 281.27 | -0.19% | 129,977 |
| Sep 15, 2025 | 281.82 | 283.75 | 280.72 | 281.81 | 281.81 | 0.13% | 112,882 |
| Sep 12, 2025 | 282.45 | 285.01 | 280.17 | 281.44 | 281.44 | -0.81% | 105,654 |
| Sep 11, 2025 | 278.70 | 284.34 | 278.28 | 283.73 | 283.73 | 1.89% | 130,161 |
| Sep 10, 2025 | 276.27 | 279.54 | 276.27 | 278.47 | 278.47 | 0.85% | 183,358 |
| Sep 9, 2025 | 282.24 | 282.66 | 275.26 | 276.13 | 276.13 | -2.68% | 140,900 |
| Sep 8, 2025 | 280.67 | 284.23 | 279.00 | 283.72 | 283.72 | 1.22% | 149,151 |
| Sep 5, 2025 | 281.20 | 282.69 | 275.38 | 280.31 | 280.31 | 0.21% | 152,054 |
| Sep 4, 2025 | 275.60 | 279.71 | 275.46 | 279.71 | 279.71 | 1.45% | 195,929 |
| Sep 3, 2025 | 277.31 | 279.83 | 273.64 | 275.72 | 275.72 | -0.73% | 111,043 |
| Sep 2, 2025 | 273.39 | 278.59 | 273.39 | 277.74 | 277.74 | 0.30% | 150,957 |
| Aug 29, 2025 | 282.78 | 282.78 | 275.02 | 276.90 | 276.90 | -2.05% | 307,143 |
| Aug 28, 2025 | 285.09 | 285.09 | 279.41 | 282.70 | 282.17 | -0.58% | 218,239 |
| Aug 27, 2025 | 281.90 | 285.90 | 281.90 | 284.36 | 283.83 | 0.46% | 151,138 |
| Aug 26, 2025 | 280.85 | 284.00 | 280.24 | 283.05 | 282.52 | 0.72% | 197,075 |
| Aug 25, 2025 | 279.23 | 281.67 | 277.99 | 281.02 | 280.49 | 0.16% | 173,498 |
| Aug 22, 2025 | 273.94 | 281.60 | 272.13 | 280.57 | 280.04 | 3.46% | 168,164 |
| Aug 21, 2025 | 274.92 | 276.23 | 270.90 | 271.20 | 270.69 | -1.83% | 232,205 |
| Aug 20, 2025 | 277.79 | 278.80 | 275.69 | 276.26 | 275.74 | -0.70% | 176,855 |
| Aug 19, 2025 | 275.50 | 279.16 | 274.88 | 278.20 | 277.68 | 1.38% | 135,582 |
| Aug 18, 2025 | 271.00 | 274.50 | 271.00 | 274.41 | 273.90 | 1.28% | 135,072 |
| Aug 15, 2025 | 275.64 | 275.97 | 270.33 | 270.95 | 270.44 | -1.26% | 156,366 |
| Aug 14, 2025 | 276.49 | 276.76 | 271.67 | 274.42 | 273.91 | -1.03% | 159,424 |
| Aug 13, 2025 | 274.61 | 278.20 | 270.08 | 277.27 | 276.75 | 1.66% | 234,691 |
| Aug 12, 2025 | 269.85 | 273.79 | 267.79 | 272.75 | 272.24 | 2.16% | 227,752 |
| Aug 11, 2025 | 263.50 | 267.44 | 262.41 | 266.98 | 266.48 | 1.81% | 199,671 |
| Aug 8, 2025 | 262.91 | 269.66 | 261.15 | 262.24 | 261.75 | 0.60% | 295,450 |
| Aug 7, 2025 | 264.16 | 269.10 | 251.17 | 260.68 | 260.19 | -1.16% | 528,991 |
| Aug 6, 2025 | 263.98 | 266.53 | 258.45 | 263.73 | 263.24 | - | 650,729 |
| Aug 5, 2025 | 262.76 | 265.46 | 260.22 | 263.74 | 263.25 | 0.80% | 241,158 |
| Aug 4, 2025 | 259.98 | 262.41 | 259.65 | 261.65 | 261.16 | 1.02% | 171,778 |
| Aug 1, 2025 | 260.02 | 261.66 | 255.15 | 259.02 | 258.53 | -1.26% | 335,400 |
| Jul 31, 2025 | 259.29 | 263.07 | 259.23 | 262.32 | 261.83 | 0.54% | 257,302 |
| Jul 30, 2025 | 252.93 | 261.96 | 251.83 | 260.91 | 260.42 | 3.33% | 459,541 |
| Jul 29, 2025 | 254.45 | 254.45 | 251.22 | 252.49 | 252.02 | 0.11% | 146,557 |
| Jul 28, 2025 | 254.00 | 254.00 | 250.83 | 252.20 | 251.73 | -0.23% | 181,895 |
| Jul 25, 2025 | 253.13 | 253.19 | 250.63 | 252.78 | 252.31 | 0.32% | 92,477 |
| Jul 24, 2025 | 249.83 | 252.32 | 249.06 | 251.97 | 251.50 | 0.27% | 108,231 |
| Jul 23, 2025 | 251.58 | 252.00 | 249.91 | 251.30 | 250.83 | 0.58% | 127,580 |
| Jul 22, 2025 | 247.63 | 251.60 | 246.55 | 249.84 | 249.37 | 0.47% | 149,490 |
| Jul 21, 2025 | 253.00 | 253.00 | 248.21 | 248.68 | 248.21 | -0.98% | 138,305 |
| Jul 18, 2025 | 252.09 | 252.61 | 248.49 | 251.14 | 250.67 | -0.15% | 243,178 |