$53.91 +0.59 (%) Watts Water Technologies Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTS historical data

Date Open High Low Close Volume
9/3/201553.5454.3053.2053.91168,918
9/2/201552.9353.4952.2553.32189,163
9/1/201553.6654.3252.0552.18203,057
8/31/201554.2255.1453.8554.85256,411
8/28/201554.3155.2054.1054.61203,427
8/27/201554.2654.8453.3654.49176,042
8/26/201551.7453.8251.2353.64282,880
8/25/201554.2554.5550.8150.89274,706
8/24/201553.6355.0153.6353.30273,383
8/21/201554.3655.6153.9455.00258,635
8/20/201555.7555.8455.0755.25104,152
8/19/201556.6256.9455.8456.22131,525
8/18/201557.1957.4056.6157.02104,850
8/17/201557.1857.5756.4057.41150,560
8/14/201556.7857.7456.7857.43101,640
8/13/201556.3757.5856.3356.92205,292
8/12/201556.1057.1255.2857.11197,808
8/11/201556.3657.1655.9656.17195,855
8/10/201555.4756.9355.4256.93201,154
8/7/201554.7555.4054.7555.38173,203
8/6/201554.8855.1254.2455.07188,331
8/5/201554.9455.6554.3254.78173,653
8/4/201554.5055.1554.0654.43127,461
8/3/201555.5155.6254.4454.74169,540
7/31/201555.9556.5254.8855.46220,341
7/30/201553.0056.5152.3355.76496,296
7/29/201549.2951.2749.0150.78243,305
7/28/201548.5849.5948.1149.49238,110
7/27/201548.4048.8448.0948.34101,418
7/24/201549.4149.4548.5548.74123,761
7/23/201550.0350.6849.4949.53190,697
7/22/201549.9050.1449.7550.03128,391
7/21/201550.2550.4149.8950.02149,963
7/20/201550.2850.4250.1050.27164,301
7/17/201550.4550.5549.9950.1298,604
7/16/201550.9051.1350.3050.55102,595
7/15/201551.1351.1850.2650.30125,228
7/14/201550.5751.3750.3951.19162,892
7/13/201550.6350.7550.3950.58138,127
7/10/201551.0351.2950.1750.26134,434
7/9/201551.0751.2850.4450.47131,603
7/8/201550.9551.3550.0050.27149,226
7/7/201550.6951.4249.9651.31228,589
7/6/201550.4151.2250.1350.58153,975
7/2/201551.7051.7250.6450.92116,191
7/1/201552.2952.3751.0651.49204,828
6/30/201552.2552.5051.2451.85287,141
6/29/201553.0953.4751.6351.66214,209
6/26/201553.6754.1053.3553.69305,284
6/25/201554.0154.2053.1853.58122,553
6/24/201554.3354.5653.6153.93128,848
6/23/201554.6354.6754.1154.53184,666
6/22/201555.0155.0754.4654.70157,688
6/19/201554.8754.8954.5954.66483,113
6/18/201554.4255.0053.9254.74204,418
6/17/201553.9554.2753.6154.10133,845
6/16/201553.1453.8753.0053.75318,844
6/15/201552.5252.7252.0352.65256,389
6/12/201553.3353.4953.0053.14104,548
6/11/201553.6853.7253.2653.5779,325
6/10/201553.4654.1753.1053.68139,530
6/9/201553.0653.4752.7453.0895,868
6/8/201553.4953.4953.0053.08123,858
6/5/201553.0353.6952.7053.67134,617
6/4/201553.6353.7552.9853.1773,969
6/3/201554.3054.9853.8254.00122,538
6/2/201553.6654.8153.6654.2477,962
6/1/201553.3854.1952.7353.97171,689
5/29/201554.0754.4453.0053.13230,491
5/28/201554.2554.2953.4154.25167,969
5/27/201554.0054.6353.5654.42113,261
5/26/201554.7154.7153.5253.85131,867
5/22/201555.7055.9554.8055.0084,069
5/21/201555.5056.2355.3355.68105,809
5/20/201554.4755.6354.2555.51200,115
5/19/201554.7254.9453.8354.52110,410
5/18/201554.0454.8553.5154.71146,681
5/15/201554.4854.4853.9154.16220,946
5/14/201554.3454.8954.2454.48188,811
5/13/201554.1454.5053.5654.19245,987
5/12/201554.2654.3253.2853.92165,831
5/11/201554.3354.8554.0454.1969,941
5/8/201554.5354.6853.9754.3196,291
5/7/201554.7754.9953.8553.88155,023
5/6/201554.0054.7953.2054.77235,487
5/5/201554.2655.1053.7653.88243,859
5/4/201554.8855.2354.3554.40232,941
5/1/201554.6655.2054.1754.71160,160
4/30/201554.7356.2054.2354.55530,464
4/29/201555.1856.5355.0256.05290,839
4/28/201554.6155.6554.2355.61153,971
4/27/201554.7955.3254.4954.67235,557
4/24/201555.6955.6954.4454.6995,256
4/23/201554.7455.7054.7455.55113,786
4/22/201554.9655.0654.1454.83120,451
4/21/201555.2155.2554.5054.76100,181
4/20/201554.8055.5454.6055.1558,840
4/17/201555.5355.5354.3254.42245,131
4/16/201555.8056.2055.6456.02125,135
4/15/201554.9356.1854.7955.96177,250
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!