Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
272.66
-1.26 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.46 | 275.75 | 270.48 | 272.66 | 272.66 | -0.46% | 201,416 |
| Dec 4, 2025 | 274.70 | 275.94 | 272.69 | 273.92 | 273.92 | -0.38% | 105,435 |
| Dec 3, 2025 | 273.37 | 276.95 | 271.98 | 274.97 | 274.97 | 1.42% | 161,769 |
| Dec 2, 2025 | 274.41 | 275.03 | 270.89 | 271.12 | 271.12 | -0.65% | 156,311 |
| Dec 1, 2025 | 273.43 | 275.88 | 271.80 | 272.89 | 272.89 | -1.08% | 168,095 |
| Nov 28, 2025 | 276.94 | 279.60 | 275.45 | 275.88 | 275.36 | -0.67% | 68,468 |
| Nov 26, 2025 | 276.46 | 280.09 | 276.46 | 277.74 | 277.22 | -0.03% | 146,962 |
| Nov 25, 2025 | 271.14 | 278.77 | 268.12 | 277.81 | 277.29 | 2.75% | 228,991 |
| Nov 24, 2025 | 271.70 | 274.45 | 270.10 | 270.38 | 269.87 | -0.77% | 175,076 |
| Nov 21, 2025 | 268.58 | 275.66 | 268.13 | 272.49 | 271.98 | 2.31% | 251,808 |
| Nov 20, 2025 | 270.34 | 272.87 | 265.62 | 266.35 | 265.85 | -0.15% | 136,281 |
| Nov 19, 2025 | 266.65 | 270.74 | 265.44 | 266.74 | 266.24 | -0.05% | 129,147 |
| Nov 18, 2025 | 264.96 | 268.65 | 262.96 | 266.87 | 266.37 | 0.58% | 116,981 |
| Nov 17, 2025 | 269.67 | 269.70 | 264.14 | 265.34 | 264.84 | -1.67% | 180,091 |
| Nov 14, 2025 | 269.43 | 271.70 | 268.77 | 269.84 | 269.33 | -0.78% | 183,725 |
| Nov 13, 2025 | 275.79 | 278.00 | 271.07 | 271.97 | 271.46 | -1.61% | 156,930 |
| Nov 12, 2025 | 275.60 | 279.91 | 275.60 | 276.43 | 275.91 | 0.30% | 129,387 |
| Nov 11, 2025 | 275.60 | 278.14 | 272.92 | 275.60 | 275.08 | -0.09% | 103,646 |
| Nov 10, 2025 | 275.00 | 277.84 | 273.20 | 275.85 | 275.33 | 0.97% | 150,740 |
| Nov 7, 2025 | 264.15 | 274.79 | 262.65 | 273.21 | 272.70 | 3.67% | 251,655 |
| Nov 6, 2025 | 279.97 | 282.23 | 260.00 | 263.55 | 263.05 | -6.62% | 412,363 |
| Nov 5, 2025 | 275.33 | 283.76 | 271.10 | 282.24 | 281.71 | 2.75% | 298,262 |
| Nov 4, 2025 | 270.19 | 275.96 | 269.62 | 274.69 | 274.17 | 1.06% | 125,014 |
| Nov 3, 2025 | 273.15 | 273.15 | 268.09 | 271.80 | 271.29 | -0.29% | 142,091 |
| Oct 31, 2025 | 271.67 | 274.67 | 271.60 | 272.60 | 272.09 | -0.17% | 136,052 |
| Oct 30, 2025 | 271.85 | 278.99 | 271.85 | 273.07 | 272.56 | -0.03% | 159,457 |
| Oct 29, 2025 | 275.59 | 279.19 | 270.92 | 273.15 | 272.64 | -0.85% | 158,488 |
| Oct 28, 2025 | 276.16 | 276.30 | 274.28 | 275.48 | 274.96 | -0.33% | 106,246 |
| Oct 27, 2025 | 279.25 | 279.25 | 275.64 | 276.39 | 275.87 | -0.78% | 119,616 |
| Oct 24, 2025 | 281.34 | 281.34 | 276.41 | 278.55 | 278.02 | 0.01% | 110,675 |
| Oct 23, 2025 | 283.02 | 284.08 | 278.11 | 278.52 | 278.00 | -1.07% | 197,228 |
| Oct 22, 2025 | 281.99 | 287.06 | 280.68 | 281.52 | 280.99 | -0.03% | 177,656 |
| Oct 21, 2025 | 280.12 | 283.88 | 276.26 | 281.61 | 281.08 | -0.01% | 93,426 |
| Oct 20, 2025 | 276.96 | 281.69 | 276.33 | 281.65 | 281.12 | 2.17% | 133,145 |
| Oct 17, 2025 | 275.87 | 277.00 | 274.16 | 275.68 | 275.16 | -0.14% | 113,693 |
| Oct 16, 2025 | 279.57 | 280.00 | 273.58 | 276.07 | 275.55 | -0.61% | 100,823 |
| Oct 15, 2025 | 276.13 | 278.68 | 269.10 | 277.77 | 277.25 | 1.18% | 101,781 |
| Oct 14, 2025 | 267.62 | 275.11 | 267.62 | 274.54 | 274.02 | 1.22% | 105,237 |
| Oct 13, 2025 | 270.18 | 273.89 | 268.04 | 271.24 | 270.73 | 1.47% | 165,126 |
| Oct 10, 2025 | 274.38 | 276.00 | 265.98 | 267.32 | 266.82 | -2.32% | 207,820 |
| Oct 9, 2025 | 280.10 | 280.10 | 273.27 | 273.68 | 273.16 | -2.39% | 128,721 |
| Oct 8, 2025 | 279.21 | 280.79 | 277.13 | 280.37 | 279.84 | 0.84% | 99,945 |
| Oct 7, 2025 | 283.06 | 283.95 | 276.65 | 278.03 | 277.51 | -1.72% | 131,441 |
| Oct 6, 2025 | 283.96 | 287.09 | 281.04 | 282.91 | 282.38 | 0.20% | 119,174 |
| Oct 3, 2025 | 282.10 | 283.22 | 280.73 | 282.34 | 281.81 | 0.59% | 118,049 |
| Oct 2, 2025 | 278.53 | 282.43 | 276.95 | 280.69 | 280.16 | 0.83% | 208,243 |
| Oct 1, 2025 | 275.24 | 279.26 | 275.00 | 278.39 | 277.87 | -0.32% | 116,083 |
| Sep 30, 2025 | 276.65 | 279.65 | 276.62 | 279.28 | 278.75 | 1.06% | 107,872 |
| Sep 29, 2025 | 279.00 | 279.84 | 275.12 | 276.36 | 275.84 | -0.74% | 137,248 |
| Sep 26, 2025 | 275.97 | 279.41 | 275.97 | 278.41 | 277.89 | 1.19% | 80,514 |
| Sep 25, 2025 | 274.81 | 276.43 | 273.86 | 275.13 | 274.61 | -0.23% | 110,162 |
| Sep 24, 2025 | 279.29 | 281.54 | 275.00 | 275.77 | 275.25 | -1.31% | 265,948 |
| Sep 23, 2025 | 279.98 | 283.60 | 278.30 | 279.44 | 278.91 | -0.19% | 116,805 |
| Sep 22, 2025 | 280.40 | 282.43 | 278.63 | 279.98 | 279.45 | -0.34% | 132,905 |
| Sep 19, 2025 | 285.83 | 285.83 | 280.59 | 280.94 | 280.41 | -1.72% | 546,493 |
| Sep 18, 2025 | 281.12 | 287.16 | 281.12 | 285.86 | 285.32 | 2.05% | 151,340 |
| Sep 17, 2025 | 282.09 | 287.89 | 279.08 | 280.12 | 279.59 | -0.41% | 178,194 |
| Sep 16, 2025 | 281.14 | 283.88 | 278.96 | 281.27 | 280.74 | -0.19% | 129,977 |
| Sep 15, 2025 | 281.82 | 283.75 | 280.72 | 281.81 | 281.28 | 0.13% | 112,882 |
| Sep 12, 2025 | 282.45 | 285.01 | 280.17 | 281.44 | 280.91 | -0.81% | 105,654 |
| Sep 11, 2025 | 278.70 | 284.34 | 278.28 | 283.73 | 283.20 | 1.89% | 130,161 |
| Sep 10, 2025 | 276.27 | 279.54 | 276.27 | 278.47 | 277.95 | 0.85% | 183,358 |
| Sep 9, 2025 | 282.24 | 282.66 | 275.26 | 276.13 | 275.61 | -2.68% | 140,900 |
| Sep 8, 2025 | 280.67 | 284.23 | 279.00 | 283.72 | 283.19 | 1.22% | 149,151 |
| Sep 5, 2025 | 281.20 | 282.69 | 275.38 | 280.31 | 279.78 | 0.21% | 152,054 |
| Sep 4, 2025 | 275.60 | 279.71 | 275.46 | 279.71 | 279.18 | 1.45% | 195,929 |
| Sep 3, 2025 | 277.31 | 279.83 | 273.64 | 275.72 | 275.20 | -0.73% | 111,043 |
| Sep 2, 2025 | 273.39 | 278.59 | 273.39 | 277.74 | 277.22 | 0.30% | 150,957 |
| Aug 29, 2025 | 282.78 | 282.78 | 275.02 | 276.90 | 276.38 | -2.05% | 307,143 |
| Aug 28, 2025 | 285.09 | 285.09 | 279.41 | 282.70 | 281.65 | -0.58% | 218,239 |
| Aug 27, 2025 | 281.90 | 285.90 | 281.90 | 284.36 | 283.30 | 0.46% | 151,138 |
| Aug 26, 2025 | 280.85 | 284.00 | 280.24 | 283.05 | 282.00 | 0.72% | 197,075 |
| Aug 25, 2025 | 279.23 | 281.67 | 277.99 | 281.02 | 279.97 | 0.16% | 173,498 |
| Aug 22, 2025 | 273.94 | 281.60 | 272.13 | 280.57 | 279.53 | 3.46% | 168,164 |
| Aug 21, 2025 | 274.92 | 276.23 | 270.90 | 271.20 | 270.19 | -1.83% | 232,205 |
| Aug 20, 2025 | 277.79 | 278.80 | 275.69 | 276.26 | 275.23 | -0.70% | 176,855 |
| Aug 19, 2025 | 275.50 | 279.16 | 274.88 | 278.20 | 277.16 | 1.38% | 135,582 |
| Aug 18, 2025 | 271.00 | 274.50 | 271.00 | 274.41 | 273.39 | 1.28% | 135,072 |
| Aug 15, 2025 | 275.64 | 275.97 | 270.33 | 270.95 | 269.94 | -1.26% | 156,366 |
| Aug 14, 2025 | 276.49 | 276.76 | 271.67 | 274.42 | 273.40 | -1.03% | 159,424 |
| Aug 13, 2025 | 274.61 | 278.20 | 270.08 | 277.27 | 276.24 | 1.66% | 234,691 |
| Aug 12, 2025 | 269.85 | 273.79 | 267.79 | 272.75 | 271.74 | 2.16% | 227,752 |
| Aug 11, 2025 | 263.50 | 267.44 | 262.41 | 266.98 | 265.99 | 1.81% | 199,671 |
| Aug 8, 2025 | 262.91 | 269.66 | 261.15 | 262.24 | 261.26 | 0.60% | 295,450 |
| Aug 7, 2025 | 264.16 | 269.10 | 251.17 | 260.68 | 259.71 | -1.16% | 528,991 |
| Aug 6, 2025 | 263.98 | 266.53 | 258.45 | 263.73 | 262.75 | - | 650,729 |
| Aug 5, 2025 | 262.76 | 265.46 | 260.22 | 263.74 | 262.76 | 0.80% | 241,158 |
| Aug 4, 2025 | 259.98 | 262.41 | 259.65 | 261.65 | 260.68 | 1.02% | 171,778 |
| Aug 1, 2025 | 260.02 | 261.66 | 255.15 | 259.02 | 258.06 | -1.26% | 335,400 |
| Jul 31, 2025 | 259.29 | 263.07 | 259.23 | 262.32 | 261.34 | 0.54% | 257,302 |
| Jul 30, 2025 | 252.93 | 261.96 | 251.83 | 260.91 | 259.94 | 3.33% | 459,541 |
| Jul 29, 2025 | 254.45 | 254.45 | 251.22 | 252.49 | 251.55 | 0.11% | 146,557 |
| Jul 28, 2025 | 254.00 | 254.00 | 250.83 | 252.20 | 251.26 | -0.23% | 181,895 |
| Jul 25, 2025 | 253.13 | 253.19 | 250.63 | 252.78 | 251.84 | 0.32% | 92,477 |
| Jul 24, 2025 | 249.83 | 252.32 | 249.06 | 251.97 | 251.03 | 0.27% | 108,231 |
| Jul 23, 2025 | 251.58 | 252.00 | 249.91 | 251.30 | 250.36 | 0.58% | 127,580 |
| Jul 22, 2025 | 247.63 | 251.60 | 246.55 | 249.84 | 248.91 | 0.47% | 149,490 |
| Jul 21, 2025 | 253.00 | 253.00 | 248.21 | 248.68 | 247.75 | -0.98% | 138,305 |
| Jul 18, 2025 | 252.09 | 252.61 | 248.49 | 251.14 | 250.21 | -0.15% | 243,178 |
| Jul 17, 2025 | 247.21 | 252.26 | 247.21 | 251.52 | 250.58 | 1.82% | 269,376 |