Watts Water Technologies (NY: WTS )

210.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.10 33.89 31.75 33.83 880,989 +3.22(+10.53%)
Nov 29, 2011 30.63 30.81 30.26 30.61 184,826 +0.10(+0.32%)
Nov 28, 2011 30.39 30.82 30.11 30.51 362,160 +1.20(+4.11%)
Nov 25, 2011 29.99 30.29 29.31 29.31 246,540 -0.92(-3.05%)
Nov 23, 2011 30.50 30.61 30.04 30.23 333,700 -0.66(-2.12%)
Nov 22, 2011 30.71 31.48 30.56 30.88 243,928 +0.29(+0.96%)
Nov 21, 2011 30.58 30.98 30.40 30.59 209,540 -0.72(-2.29%)
Nov 18, 2011 31.70 31.83 31.01 31.31 265,728 -0.27(-0.87%)
Nov 17, 2011 31.30 32.06 31.25 31.58 491,256 -0.04(-0.11%)
Nov 16, 2011 31.86 32.70 31.52 31.62 352,561 -0.68(-2.11%)
Nov 15, 2011 31.70 32.51 31.43 32.30 311,106 +0.46(+1.44%)
Nov 14, 2011 32.12 32.39 31.49 31.84 200,475 -0.41(-1.26%)
Nov 11, 2011 31.89 32.54 31.83 32.24 390,434 +0.74(+2.35%)
Nov 10, 2011 31.42 31.88 31.25 31.50 383,269 +0.58(+1.88%)
Nov 09, 2011 31.00 31.47 30.48 30.92 506,513 -1.07(-3.34%)
Nov 08, 2011 31.79 32.12 31.03 31.99 324,363 +0.47(+1.48%)
Nov 07, 2011 31.33 31.66 30.64 31.52 342,345 +0.03(+0.08%)
Nov 04, 2011 30.99 31.73 30.90 31.49 483,890 -0.22(-0.70%)
Nov 03, 2011 30.04 32.69 29.85 31.71 1,507,928 +4.45(+16.32%)
Nov 02, 2011 27.19 27.56 25.68 27.26 491,275 +0.51(+1.91%)
Nov 01, 2011 26.49 27.45 26.42 26.75 406,988 -1.05(-3.78%)
Oct 31, 2011 28.40 28.61 27.79 27.80 223,610 -1.07(-3.70%)
Oct 28, 2011 29.00 29.27 28.64 28.87 274,385 -0.18(-0.61%)
Oct 27, 2011 28.14 29.31 28.03 29.05 499,277 +1.94(+7.17%)
Oct 26, 2011 26.91 27.31 26.16 27.11 392,078 +0.26(+0.99%)
Oct 25, 2011 27.47 27.47 26.67 26.84 343,385 -0.77(-2.78%)
Oct 24, 2011 26.91 27.82 26.91 27.61 290,529 +0.75(+2.79%)
Oct 21, 2011 26.43 26.95 26.11 26.86 345,300 +1.02(+3.93%)
Oct 20, 2011 25.96 25.96 25.12 25.84 164,747 -0.09(-0.34%)
Oct 19, 2011 26.16 26.42 25.73 25.93 255,728 -0.33(-1.24%)
Oct 18, 2011 25.47 26.49 24.99 26.26 268,280 +0.94(+3.70%)
Oct 17, 2011 25.99 25.99 25.22 25.32 290,460 -0.94(-3.60%)
Oct 14, 2011 26.08 26.32 25.72 26.27 257,596 +0.52(+2.02%)
Oct 13, 2011 25.41 25.81 25.04 25.75 353,995 +0.05(+0.21%)
Oct 12, 2011 24.88 25.84 24.86 25.69 403,514 +0.87(+3.52%)
Oct 11, 2011 24.18 24.91 24.09 24.82 429,921 +0.33(+1.33%)
Oct 10, 2011 23.65 24.52 23.52 24.49 470,010 +1.35(+5.84%)
Oct 07, 2011 23.55 23.75 23.01 23.14 407,921 -0.40(-1.69%)
Oct 06, 2011 23.49 23.67 23.34 23.54 683,281 +0.08(+0.34%)
Oct 05, 2011 23.34 23.63 22.98 23.46 572,137 +0.15(+0.64%)
Oct 04, 2011 21.66 23.42 21.46 23.31 491,803 +1.37(+6.24%)
Oct 03, 2011 23.34 23.79 21.91 21.94 287,545 -1.59(-6.75%)
Sep 30, 2011 23.58 24.08 23.42 23.53 397,044 -0.49(-2.02%)
Sep 29, 2011 24.30 24.52 23.58 24.02 381,533 +0.28(+1.19%)
Sep 28, 2011 24.53 24.75 23.61 23.73 241,805 -0.81(-3.31%)
Sep 27, 2011 24.39 25.30 24.07 24.55 253,741 +0.78(+3.27%)
Sep 26, 2011 23.38 23.84 22.97 23.77 174,675 +0.62(+2.67%)
Sep 23, 2011 23.05 23.57 22.85 23.15 302,024 +0.11(+0.50%)
Sep 22, 2011 22.74 23.37 22.54 23.04 436,704 -0.59(-2.50%)
Sep 21, 2011 24.61 24.76 23.61 23.63 252,126 -0.98(-3.98%)
Sep 20, 2011 25.19 25.59 24.55 24.61 175,013 -0.48(-1.90%)
Sep 19, 2011 24.70 25.28 24.38 25.08 285,556 -0.36(-1.42%)
Sep 16, 2011 25.63 25.84 25.16 25.45 339,375 -0.15(-0.59%)
Sep 15, 2011 25.26 25.65 24.88 25.60 202,827 +0.61(+2.44%)
Sep 14, 2011 24.62 25.52 23.97 24.99 244,257 +0.65(+2.69%)
Sep 13, 2011 23.92 24.59 23.88 24.33 269,741 +0.58(+2.45%)
Sep 12, 2011 23.23 24.25 22.93 23.75 598,794 +0.64(+2.75%)
Sep 09, 2011 23.19 23.42 22.81 23.11 490,765 -0.42(-1.80%)
Sep 08, 2011 23.88 24.30 23.42 23.54 228,272 -0.60(-2.49%)
Sep 07, 2011 23.72 24.16 23.60 24.14 301,903 +0.86(+3.68%)
Sep 06, 2011 22.89 23.36 22.60 23.28 273,932 -0.10(-0.42%)
Sep 02, 2011 23.79 24.11 23.22 23.38 245,165 -1.16(-4.71%)
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.