Watts Water Technologies, Inc. (WTS)
NYSE: WTS · Real-Time Price · USD
298.20
-5.66 (-1.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Watts Water Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 305.46 | 305.46 | 297.07 | 298.20 | 298.20 | -1.86% | 221,296 |
| Apr 27, 2026 | 301.45 | 306.93 | 300.72 | 303.86 | 303.86 | 0.88% | 205,730 |
| Apr 24, 2026 | 302.04 | 306.45 | 296.78 | 301.21 | 301.21 | -0.72% | 661,858 |
| Apr 23, 2026 | 302.20 | 306.09 | 298.47 | 303.39 | 303.39 | 0.95% | 262,033 |
| Apr 22, 2026 | 299.04 | 301.56 | 295.72 | 300.54 | 300.54 | 1.26% | 309,859 |
| Apr 21, 2026 | 292.44 | 299.95 | 292.44 | 296.80 | 296.80 | 1.01% | 263,418 |
| Apr 20, 2026 | 299.37 | 302.44 | 288.59 | 293.83 | 293.83 | -2.85% | 413,703 |
| Apr 17, 2026 | 303.34 | 312.40 | 301.97 | 302.45 | 302.45 | 0.90% | 611,883 |
| Apr 16, 2026 | 302.74 | 307.99 | 299.10 | 299.75 | 299.75 | -1.29% | 250,265 |
| Apr 15, 2026 | 307.40 | 307.42 | 299.59 | 303.66 | 303.66 | -1.65% | 368,926 |
| Apr 14, 2026 | 309.22 | 311.11 | 306.70 | 308.74 | 308.74 | -0.24% | 193,295 |
| Apr 13, 2026 | 303.25 | 310.54 | 302.58 | 309.49 | 309.49 | 2.23% | 229,073 |
| Apr 10, 2026 | 304.45 | 304.45 | 300.95 | 302.73 | 302.73 | -0.48% | 131,805 |
| Apr 9, 2026 | 299.95 | 304.92 | 297.10 | 304.19 | 304.19 | 1.01% | 176,649 |
| Apr 8, 2026 | 298.18 | 303.55 | 294.18 | 301.15 | 301.15 | 3.81% | 181,999 |
| Apr 7, 2026 | 287.35 | 292.33 | 285.02 | 290.10 | 290.10 | 0.75% | 175,442 |
| Apr 6, 2026 | 287.71 | 289.29 | 285.61 | 287.95 | 287.95 | -0.34% | 116,193 |
| Apr 2, 2026 | 287.84 | 295.30 | 285.54 | 288.92 | 288.92 | -1.40% | 165,166 |
| Apr 1, 2026 | 291.38 | 296.97 | 291.00 | 293.01 | 293.01 | 0.94% | 175,675 |
| Mar 31, 2026 | 287.25 | 292.84 | 284.60 | 290.29 | 290.29 | 2.29% | 227,493 |
| Mar 30, 2026 | 289.96 | 290.40 | 282.88 | 283.79 | 283.79 | -1.12% | 171,215 |
| Mar 27, 2026 | 289.01 | 290.88 | 283.73 | 287.01 | 287.01 | -1.13% | 215,324 |
| Mar 26, 2026 | 295.15 | 296.51 | 290.02 | 290.30 | 290.30 | -2.52% | 145,973 |
| Mar 25, 2026 | 301.38 | 302.21 | 295.60 | 297.79 | 297.79 | -0.22% | 148,121 |
| Mar 24, 2026 | 291.37 | 300.42 | 289.95 | 298.45 | 298.45 | 1.32% | 134,739 |
| Mar 23, 2026 | 295.18 | 303.01 | 289.01 | 294.55 | 294.55 | 1.72% | 246,822 |
| Mar 20, 2026 | 292.01 | 295.00 | 287.85 | 289.56 | 289.56 | -1.31% | 434,875 |
| Mar 19, 2026 | 292.13 | 296.85 | 289.44 | 293.40 | 293.40 | -1.05% | 141,387 |
| Mar 18, 2026 | 300.03 | 300.87 | 296.04 | 296.52 | 296.52 | -1.57% | 158,227 |
| Mar 17, 2026 | 303.05 | 304.10 | 296.98 | 301.25 | 301.25 | 0.15% | 152,598 |
| Mar 16, 2026 | 302.67 | 304.65 | 299.94 | 300.79 | 300.79 | 1.00% | 187,793 |
| Mar 13, 2026 | 305.50 | 310.04 | 295.61 | 297.80 | 297.80 | -1.81% | 233,437 |
| Mar 12, 2026 | 304.13 | 306.74 | 300.00 | 303.28 | 303.28 | -1.56% | 183,574 |
| Mar 11, 2026 | 303.22 | 308.41 | 301.02 | 308.09 | 308.09 | 0.50% | 135,004 |
| Mar 10, 2026 | 305.51 | 314.37 | 305.51 | 306.57 | 306.57 | -0.71% | 163,220 |
| Mar 9, 2026 | 304.32 | 309.53 | 297.91 | 308.76 | 308.76 | 0.85% | 151,967 |
| Mar 6, 2026 | 308.22 | 309.96 | 302.33 | 306.16 | 306.16 | -2.24% | 176,649 |
| Mar 5, 2026 | 315.26 | 318.98 | 308.79 | 313.17 | 313.17 | -2.01% | 166,494 |
| Mar 4, 2026 | 321.84 | 321.95 | 314.80 | 319.61 | 319.61 | -0.39% | 123,321 |
| Mar 3, 2026 | 318.47 | 320.95 | 311.08 | 320.87 | 320.87 | -1.49% | 176,630 |
| Mar 2, 2026 | 325.04 | 328.80 | 323.01 | 325.71 | 325.71 | -0.92% | 192,378 |
| Feb 27, 2026 | 326.45 | 329.20 | 323.23 | 328.74 | 328.74 | -0.40% | 164,695 |
| Feb 26, 2026 | 331.52 | 332.16 | 325.63 | 330.06 | 329.54 | -0.02% | 138,747 |
| Feb 25, 2026 | 331.23 | 331.95 | 322.32 | 330.13 | 329.61 | -0.19% | 151,952 |
| Feb 24, 2026 | 326.00 | 331.94 | 326.00 | 330.77 | 330.25 | 2.09% | 153,591 |
| Feb 23, 2026 | 325.61 | 328.79 | 318.70 | 324.01 | 323.50 | -0.82% | 148,204 |
| Feb 20, 2026 | 330.00 | 332.96 | 324.44 | 326.69 | 326.18 | -0.80% | 175,821 |
| Feb 19, 2026 | 328.36 | 331.21 | 323.77 | 329.31 | 328.79 | -0.18% | 183,637 |
| Feb 18, 2026 | 328.86 | 333.71 | 328.56 | 329.91 | 329.39 | 0.13% | 274,742 |
| Feb 17, 2026 | 325.94 | 331.61 | 321.08 | 329.48 | 328.96 | 0.29% | 334,533 |
| Feb 13, 2026 | 337.12 | 339.08 | 324.13 | 328.53 | 328.01 | -2.28% | 497,244 |
| Feb 12, 2026 | 326.88 | 345.17 | 320.60 | 336.18 | 335.65 | 6.81% | 346,529 |
| Feb 11, 2026 | 320.02 | 320.21 | 312.30 | 314.75 | 314.25 | -0.09% | 182,313 |
| Feb 10, 2026 | 319.95 | 320.73 | 312.22 | 315.02 | 314.52 | -1.48% | 170,384 |
| Feb 9, 2026 | 318.79 | 321.87 | 318.03 | 319.76 | 319.26 | 0.17% | 170,387 |
| Feb 6, 2026 | 312.84 | 319.85 | 311.61 | 319.22 | 318.72 | 3.37% | 396,688 |
| Feb 5, 2026 | 307.26 | 312.00 | 306.95 | 308.80 | 308.31 | 0.62% | 308,346 |
| Feb 4, 2026 | 305.14 | 311.67 | 305.14 | 306.91 | 306.43 | 0.90% | 213,365 |
| Feb 3, 2026 | 304.97 | 308.34 | 299.49 | 304.16 | 303.68 | -0.43% | 185,886 |
| Feb 2, 2026 | 300.00 | 306.07 | 296.52 | 305.48 | 305.00 | 2.06% | 144,442 |
| Jan 30, 2026 | 296.03 | 300.74 | 293.85 | 299.31 | 298.84 | 0.57% | 209,164 |
| Jan 29, 2026 | 294.10 | 298.44 | 292.45 | 297.61 | 297.14 | 1.38% | 144,010 |
| Jan 28, 2026 | 295.54 | 297.02 | 287.02 | 293.57 | 293.11 | -1.36% | 210,276 |
| Jan 27, 2026 | 299.91 | 301.07 | 296.49 | 297.63 | 297.16 | -0.26% | 121,508 |
| Jan 26, 2026 | 299.97 | 300.00 | 294.49 | 298.41 | 297.94 | -0.38% | 106,213 |
| Jan 23, 2026 | 302.78 | 302.78 | 293.27 | 299.55 | 299.08 | -1.31% | 217,809 |
| Jan 22, 2026 | 302.92 | 306.01 | 299.83 | 303.52 | 303.04 | 0.80% | 148,631 |
| Jan 21, 2026 | 295.80 | 304.42 | 293.95 | 301.10 | 300.63 | 4.08% | 194,415 |
| Jan 20, 2026 | 292.55 | 295.72 | 289.17 | 289.31 | 288.85 | -2.68% | 132,328 |
| Jan 16, 2026 | 296.80 | 299.50 | 294.23 | 297.29 | 296.82 | 0.17% | 149,558 |
| Jan 15, 2026 | 292.27 | 297.72 | 290.80 | 296.80 | 296.33 | 2.21% | 187,510 |
| Jan 14, 2026 | 289.31 | 292.99 | 288.87 | 290.37 | 289.91 | 0.12% | 113,898 |
| Jan 13, 2026 | 288.77 | 291.73 | 287.60 | 290.03 | 289.57 | 0.80% | 131,871 |
| Jan 12, 2026 | 286.81 | 290.00 | 285.27 | 287.74 | 287.29 | 0.10% | 100,159 |
| Jan 9, 2026 | 287.83 | 290.80 | 286.31 | 287.44 | 286.99 | 0.39% | 159,016 |
| Jan 8, 2026 | 280.42 | 286.50 | 278.23 | 286.33 | 285.88 | 1.67% | 278,542 |
| Jan 7, 2026 | 285.41 | 285.45 | 279.51 | 281.63 | 281.19 | -0.97% | 217,447 |
| Jan 6, 2026 | 279.62 | 284.39 | 275.26 | 284.39 | 283.94 | 1.04% | 175,762 |
| Jan 5, 2026 | 278.58 | 284.56 | 277.88 | 281.46 | 281.02 | 1.03% | 148,439 |
| Jan 2, 2026 | 275.55 | 279.82 | 275.29 | 278.58 | 278.14 | 0.93% | 160,076 |
| Dec 31, 2025 | 279.01 | 279.98 | 275.13 | 276.02 | 275.59 | -1.44% | 116,787 |
| Dec 30, 2025 | 282.52 | 282.69 | 279.64 | 280.04 | 279.60 | -0.91% | 156,108 |
| Dec 29, 2025 | 284.94 | 285.31 | 281.53 | 282.62 | 282.17 | -0.58% | 135,028 |
| Dec 26, 2025 | 284.49 | 285.47 | 277.40 | 284.26 | 283.81 | 0.18% | 71,234 |
| Dec 24, 2025 | 285.46 | 285.46 | 283.75 | 283.75 | 283.30 | -0.52% | 59,431 |
| Dec 23, 2025 | 283.17 | 285.91 | 281.29 | 285.24 | 284.79 | 0.70% | 85,938 |
| Dec 22, 2025 | 280.33 | 284.78 | 277.77 | 283.27 | 282.82 | 1.22% | 186,136 |
| Dec 19, 2025 | 280.14 | 282.86 | 277.71 | 279.85 | 279.41 | -0.43% | 502,635 |
| Dec 18, 2025 | 279.75 | 285.15 | 277.58 | 281.06 | 280.62 | 1.23% | 225,526 |
| Dec 17, 2025 | 278.14 | 282.25 | 275.37 | 277.64 | 277.20 | -0.58% | 157,024 |
| Dec 16, 2025 | 282.03 | 282.79 | 276.88 | 279.25 | 278.81 | -0.71% | 253,187 |
| Dec 15, 2025 | 280.57 | 281.95 | 276.15 | 281.26 | 280.82 | 0.77% | 238,011 |
| Dec 12, 2025 | 278.31 | 281.02 | 276.28 | 279.11 | 278.67 | 0.43% | 215,327 |
| Dec 11, 2025 | 277.99 | 281.60 | 276.96 | 277.92 | 277.48 | 1.08% | 187,338 |
| Dec 10, 2025 | 267.87 | 276.70 | 266.50 | 274.94 | 274.51 | 2.85% | 201,518 |
| Dec 9, 2025 | 271.36 | 273.94 | 266.76 | 267.32 | 266.90 | -1.40% | 155,048 |
| Dec 8, 2025 | 273.02 | 274.32 | 269.97 | 271.12 | 270.69 | -0.56% | 120,633 |
| Dec 5, 2025 | 273.46 | 275.75 | 270.48 | 272.66 | 272.23 | -0.46% | 201,435 |
| Dec 4, 2025 | 274.70 | 275.94 | 272.69 | 273.92 | 273.49 | -0.38% | 105,435 |
| Dec 3, 2025 | 273.37 | 276.95 | 271.98 | 274.97 | 274.54 | 1.42% | 176,056 |