Skip to main content

Watts Water Technologies (NY: WTS )

187.42 -0.36 (-0.19%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.90 79.39 77.90 78.54 219,686 +0.26(+0.33%)
Jun 29, 2020 77.39 78.85 76.96 78.28 217,235 +2.40(+3.16%)
Jun 26, 2020 76.37 77.56 75.80 75.88 278,145 -1.05(-1.36%)
Jun 25, 2020 75.23 76.98 73.91 76.93 127,357 +1.21(+1.60%)
Jun 24, 2020 78.44 79.03 75.56 75.72 114,887 -3.86(-4.85%)
Jun 23, 2020 79.68 80.22 78.58 79.58 155,897 +0.84(+1.07%)
Jun 22, 2020 77.85 79.40 77.05 78.73 127,825 +0.27(+0.35%)
Jun 19, 2020 79.48 80.80 78.44 78.46 349,821 +0.43(+0.55%)
Jun 18, 2020 77.67 79.21 77.67 78.04 99,229 -0.57(-0.73%)
Jun 17, 2020 79.59 79.60 77.97 78.61 115,310 -0.77(-0.97%)
Jun 16, 2020 80.76 81.41 78.26 79.37 150,743 +1.09(+1.39%)
Jun 15, 2020 75.21 79.60 74.91 78.29 166,311 +0.54(+0.70%)
Jun 12, 2020 80.53 80.53 76.34 77.75 323,213 +0.47(+0.60%)
Jun 11, 2020 79.53 79.90 77.28 77.28 203,776 -5.44(-6.58%)
Jun 10, 2020 84.45 84.87 82.21 82.72 125,295 -2.62(-3.07%)
Jun 09, 2020 86.54 86.99 85.22 85.34 108,199 -2.90(-3.29%)
Jun 08, 2020 89.58 89.58 87.59 88.24 148,280 -0.13(-0.14%)
Jun 05, 2020 87.07 89.58 86.48 88.36 216,575 +4.63(+5.52%)
Jun 04, 2020 82.97 84.41 82.43 83.74 178,645 -0.02(-0.02%)
Jun 03, 2020 83.01 84.59 82.57 83.76 152,567 +2.53(+3.12%)
Jun 02, 2020 80.90 82.45 79.98 81.23 123,626 +1.47(+1.85%)
Jun 01, 2020 81.38 81.40 79.70 79.75 213,351 -0.88(-1.09%)
May 29, 2020 80.72 81.36 79.40 80.64 190,586 -1.23(-1.50%)
May 28, 2020 84.64 84.64 81.67 81.87 170,756 -1.35(-1.63%)
May 27, 2020 82.27 83.64 81.03 83.22 145,368 +3.09(+3.86%)
May 26, 2020 79.66 80.90 79.47 80.13 155,642 +3.21(+4.17%)
May 22, 2020 77.01 77.01 75.48 76.92 90,589 +0.51(+0.67%)
May 21, 2020 76.06 77.05 76.03 76.40 139,071 +0.03(+0.04%)
May 20, 2020 76.59 78.03 75.98 76.37 159,032 +1.47(+1.96%)
May 19, 2020 75.73 76.98 74.78 74.90 177,893 -1.28(-1.68%)
May 18, 2020 74.50 77.12 74.27 76.18 161,020 +4.75(+6.65%)
May 15, 2020 70.73 72.26 70.71 71.43 163,908 +0.44(+0.61%)
May 14, 2020 69.57 71.15 68.67 71.00 197,688 -0.05(-0.07%)
May 13, 2020 72.12 72.12 70.11 71.05 252,592 -1.64(-2.26%)
May 12, 2020 75.17 75.27 72.64 72.69 249,139 -2.46(-3.27%)
May 11, 2020 76.31 76.84 74.48 75.15 155,249 -3.03(-3.87%)
May 08, 2020 76.42 78.54 76.39 78.17 187,486 +2.57(+3.40%)
May 07, 2020 82.58 83.95 75.20 75.60 280,641 -2.75(-3.51%)
May 06, 2020 79.21 79.75 77.35 78.35 212,300 -0.54(-0.69%)
May 05, 2020 80.26 80.47 78.36 78.89 224,603 -0.15(-0.18%)
May 04, 2020 78.04 79.54 77.19 79.03 150,222 -0.28(-0.35%)
May 01, 2020 77.72 79.79 76.76 79.31 162,874 -0.37(-0.46%)
Apr 30, 2020 82.12 82.70 78.21 79.68 225,404 -4.69(-5.56%)
Apr 29, 2020 82.46 85.84 81.62 84.37 281,924 +4.72(+5.92%)
Apr 28, 2020 78.33 80.81 77.13 79.65 209,704 +3.08(+4.02%)
Apr 27, 2020 75.47 77.26 75.01 76.58 180,275 +1.37(+1.83%)
Apr 24, 2020 74.27 75.81 73.57 75.20 94,725 +1.40(+1.90%)
Apr 23, 2020 75.05 75.98 73.55 73.80 101,103 -1.24(-1.65%)
Apr 22, 2020 75.85 76.38 74.49 75.04 134,317 +1.53(+2.08%)
Apr 21, 2020 73.32 74.76 72.55 73.51 147,681 -2.45(-3.22%)
Apr 20, 2020 76.50 77.73 75.28 75.96 247,512 -2.33(-2.98%)
Apr 17, 2020 76.73 79.25 76.73 78.29 185,625 +4.15(+5.60%)
Apr 16, 2020 75.29 76.43 72.46 74.14 193,465 -1.12(-1.49%)
Apr 15, 2020 76.43 77.61 74.18 75.26 156,060 -3.54(-4.49%)
Apr 14, 2020 79.20 80.83 76.52 78.80 168,888 +0.17(+0.22%)
Apr 13, 2020 80.52 80.95 77.57 78.63 132,229 -2.60(-3.20%)
Apr 09, 2020 79.72 83.41 79.22 81.23 173,939 +3.03(+3.87%)
Apr 08, 2020 76.91 78.66 75.45 78.20 196,113 +2.25(+2.97%)
Apr 07, 2020 80.27 81.41 75.75 75.95 198,706 -1.99(-2.56%)
Apr 06, 2020 76.28 79.30 75.26 77.94 188,437 +4.62(+6.30%)
Apr 03, 2020 74.24 75.43 70.96 73.32 285,831 -1.86(-2.47%)
Apr 02, 2020 72.12 77.20 71.70 75.17 184,435 +2.83(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.