Skip to main content
Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
359.26
-15.83 (-4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
356.34
-2.92 (-0.81%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Watts Water Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026374.49375.89357.96359.26359.26-4.22%3,348,898
Jun 25, 2026359.31375.31356.23375.09375.095.65%367,800
Jun 24, 2026340.88355.34340.84355.03355.033.98%428,506
Jun 23, 2026345.95351.25341.06341.43341.43-2.45%398,469
Jun 22, 2026343.43351.57343.06350.00350.001.78%323,241
Jun 18, 2026339.87346.84339.87343.89343.892.25%461,364
Jun 17, 2026339.15348.09336.14336.32336.32-0.79%544,345
Jun 16, 2026336.32339.59334.03339.00339.001.72%365,580
Jun 15, 2026337.82338.99332.42333.28333.280.05%305,519
Jun 12, 2026319.97333.57319.97333.11333.113.81%998,594
Jun 11, 2026316.39322.41315.00320.89320.892.40%326,236
Jun 10, 2026320.04322.67311.11313.36313.36-2.02%355,559
Jun 9, 2026318.51323.05314.06319.83319.831.38%368,800
Jun 8, 2026315.27320.18312.15315.49315.490.41%250,204
Jun 5, 2026315.06317.64312.45314.21314.21-0.27%287,862
Jun 4, 2026317.28318.32313.34315.07315.070.13%202,894
Jun 3, 2026309.95315.19309.32314.65314.651.41%248,057
Jun 2, 2026308.46312.50305.03310.27310.271.07%215,451
Jun 1, 2026305.57307.85296.65306.98306.98-0.44%322,050
May 29, 2026309.07313.34307.93308.98308.35-0.68%445,491
May 28, 2026316.22316.22305.49311.09310.46-1.18%396,569
May 27, 2026313.00315.36309.62314.80314.160.99%345,472
May 26, 2026303.77312.31303.77311.72311.083.07%281,063
May 22, 2026302.29304.11294.00302.44301.820.64%231,365
May 21, 2026297.03302.74294.64300.51299.900.45%280,557
May 20, 2026296.96300.42291.62299.15298.541.04%319,551
May 19, 2026299.87299.87293.90296.08295.48-1.94%294,135
May 18, 2026297.17303.09296.39301.94301.321.73%355,075
May 15, 2026300.14300.38294.41296.81296.20-1.51%329,734
May 14, 2026301.94304.77298.64301.37300.760.46%330,848
May 13, 2026299.95302.81296.81300.00299.390.02%465,440
May 12, 2026298.73300.30294.09299.95299.340.60%430,231
May 11, 2026296.51300.23294.07298.16297.550.42%317,546
May 8, 2026298.95307.81295.05296.90296.290.94%328,247
May 7, 2026306.20317.99293.86294.14293.540.74%462,908
May 6, 2026295.91299.92291.99291.99291.390.10%378,658
May 5, 2026294.63296.68288.88291.69291.100.61%267,370
May 4, 2026292.08296.75288.16289.93289.34-1.25%238,565
May 1, 2026300.93301.24293.36293.60293.00-2.19%184,775
Apr 30, 2026298.05300.92295.42300.16299.550.97%258,144
Apr 29, 2026297.01298.75294.26297.28296.67-0.31%181,340
Apr 28, 2026305.46305.46297.07298.20297.59-1.86%221,649
Apr 27, 2026301.45306.93300.72303.86303.240.88%205,736
Apr 24, 2026302.04306.45296.78301.21300.60-0.72%676,592
Apr 23, 2026302.20306.09298.47303.39302.770.95%262,533
Apr 22, 2026299.04301.56295.72300.54299.931.26%309,864
Apr 21, 2026292.44299.95292.44296.80296.191.01%263,450
Apr 20, 2026299.37302.44288.59293.83293.23-2.85%413,721
Apr 17, 2026303.34312.40301.97302.45301.830.90%612,031
Apr 16, 2026302.74307.99299.10299.75299.14-1.29%250,270
Apr 15, 2026307.40307.42299.59303.66303.04-1.65%368,932
Apr 14, 2026309.22311.11306.70308.74308.11-0.24%193,643
Apr 13, 2026303.25310.54302.58309.49308.862.23%229,186
Apr 10, 2026304.45304.45300.95302.73302.11-0.48%131,832
Apr 9, 2026299.95304.92297.10304.19303.571.01%176,651
Apr 8, 2026298.18303.55294.18301.15300.543.81%182,001
Apr 7, 2026287.35292.33285.02290.10289.510.75%175,703
Apr 6, 2026287.71289.29285.61287.95287.36-0.34%116,251
Apr 2, 2026287.84295.30285.54288.92288.33-1.40%165,166
Apr 1, 2026291.38296.97291.00293.01292.410.94%175,676
Mar 31, 2026287.25292.84284.60290.29289.702.29%227,499
Mar 30, 2026289.96290.40282.88283.79283.21-1.12%171,215
Mar 27, 2026289.01290.88283.73287.01286.42-1.13%217,375
Mar 26, 2026295.15296.51290.02290.30289.71-2.52%145,980
Mar 25, 2026301.38302.21295.60297.79297.18-0.22%148,149
Mar 24, 2026291.37300.42289.95298.45297.841.32%134,752
Mar 23, 2026295.18303.01289.01294.55293.951.72%246,970
Mar 20, 2026292.01295.00287.85289.56288.97-1.31%466,018
Mar 19, 2026292.13296.85289.44293.40292.80-1.05%144,455
Mar 18, 2026300.03300.87296.04296.52295.92-1.57%158,232
Mar 17, 2026303.05304.10296.98301.25300.640.15%152,598
Mar 16, 2026302.67304.65299.94300.79300.181.00%187,794
Mar 13, 2026305.50310.04295.61297.80297.19-1.81%239,491
Mar 12, 2026304.13306.74300.00303.28302.66-1.56%183,575
Mar 11, 2026303.22308.41301.02308.09307.460.50%135,083
Mar 10, 2026305.51314.37305.51306.57305.94-0.71%165,134
Mar 9, 2026304.32309.53297.91308.76308.130.85%151,971
Mar 6, 2026308.22309.96302.33306.16305.54-2.24%176,654
Mar 5, 2026315.26318.98308.79313.17312.53-2.01%166,803
Mar 4, 2026321.84321.95314.80319.61318.96-0.39%123,321
Mar 3, 2026318.47320.95311.08320.87320.22-1.49%176,701
Mar 2, 2026325.04328.80323.01325.71325.05-0.92%199,577
Feb 27, 2026326.45329.20323.23328.74328.07-0.24%165,511
Feb 26, 2026331.52332.16325.63330.06328.87-0.02%170,863
Feb 25, 2026331.23331.95322.32330.13328.94-0.19%151,952
Feb 24, 2026326.00331.94326.00330.77329.582.09%153,591
Feb 23, 2026325.61328.79318.70324.01322.84-0.82%148,204
Feb 20, 2026330.00332.96324.44326.69325.51-0.80%175,821
Feb 19, 2026328.36331.21323.77329.31328.12-0.18%183,637
Feb 18, 2026328.86333.71328.56329.91328.720.13%274,742
Feb 17, 2026325.94331.61321.08329.48328.290.29%334,533
Feb 13, 2026337.12339.08324.13328.53327.34-2.28%497,244
Feb 12, 2026326.88345.17320.60336.18334.976.81%346,529
Feb 11, 2026320.02320.21312.30314.75313.61-0.09%182,313
Feb 10, 2026319.95320.73312.22315.02313.88-1.48%170,384
Feb 9, 2026318.79321.87318.03319.76318.610.17%170,387
Feb 6, 2026312.84319.85311.61319.22318.073.37%396,688
Feb 5, 2026307.26312.00306.95308.80307.680.62%308,346
Feb 4, 2026305.14311.67305.14306.91305.800.90%213,365
Feb 3, 2026304.97308.34299.49304.16303.06-0.43%185,886