$59.85 +1.23 (%) Watts Water Technologies Inc - NYSE

Jan. 29, 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
1/29/201558.6059.8957.8859.85134,100
1/28/201559.9059.9058.3358.62126,196
1/27/201559.2960.0258.3659.79120,858
1/26/201559.7860.5359.1160.43158,483
1/23/201558.9960.1158.3659.79153,350
1/22/201558.7459.1857.8158.99263,521
1/21/201557.8658.7957.8658.25175,174
1/20/201557.7258.6556.8557.97295,393
1/16/201555.8957.7555.8957.58243,220
1/15/201558.0758.0755.7956.12188,102
1/14/201557.3358.5257.0157.74149,678
1/13/201558.2559.4057.6058.11157,783
1/12/201558.8358.8357.0657.69167,416
1/9/201560.4060.4058.8758.94134,833
1/8/201560.2960.5959.9160.32168,717
1/7/201560.7161.0559.2459.70121,024
1/6/201561.3261.3359.3060.15148,315
1/5/201562.6362.6360.9661.31104,031
1/2/201563.8864.1662.1862.9192,467
12/31/201464.4865.1663.3563.44160,483
12/30/201464.4865.0164.1264.1864,703
12/29/201464.5365.1264.4964.5885,690
12/26/201464.4764.6964.0964.3958,651
12/24/201463.7164.2563.2864.0469,736
12/23/201463.5364.0163.2763.7283,443
12/22/201462.3763.2662.2563.2286,608
12/19/201462.5663.4862.2062.35279,957
12/18/201462.0062.9161.2162.70163,679
12/17/201459.7860.9559.1560.91147,520
12/16/201459.4960.8359.1559.73167,308
12/15/201460.5160.5959.3659.70195,421
12/12/201460.3460.8559.8660.15389,155
12/11/201461.5162.3860.5561.27196,587
12/10/201462.6462.6860.7861.25377,464
12/9/201461.2663.2561.2663.21159,705
12/8/201462.8763.7361.9362.09181,301
12/5/201462.9363.4862.8563.15174,740
12/4/201462.9363.2762.6762.99279,831
12/3/201461.9463.4660.7163.16305,770
12/2/201460.2661.5660.1861.54153,287
12/1/201460.2160.3759.3459.85188,190
11/28/201462.7363.1460.4260.46159,858
11/26/201462.9663.1662.4562.97134,368
11/25/201462.9063.3062.4963.00169,672
11/24/201462.5663.0462.4062.78169,383
11/21/201463.3563.4162.2462.49197,323
11/20/201461.4062.6660.9462.40190,051
11/19/201463.0763.5961.7362.01225,801
11/18/201462.9263.9762.5863.41224,834
11/17/201463.2363.7762.3662.69380,702
11/14/201463.6664.1962.9763.67255,847
11/13/201464.7565.0563.3163.70185,689
11/12/201464.5164.8563.8164.76200,314
11/11/201464.2364.9164.0764.60281,162
11/10/201463.7564.4963.5364.13296,609
11/7/201462.3763.6462.3763.40386,112
11/6/201461.3162.1860.8462.02198,996
11/5/201460.3161.3859.9761.12231,568
11/4/201460.3760.6259.7359.74233,379
11/3/201460.8361.5560.0860.47268,542
10/31/201460.7061.4359.8160.63503,639
10/30/201460.6261.6659.9861.01198,793
10/29/201461.2662.8660.2561.05294,107
10/28/201460.1061.9959.9361.93374,888
10/27/201459.7860.2358.9959.78185,040
10/24/201460.1960.3359.2460.15185,236
10/23/201459.6560.7659.0660.03206,558
10/22/201459.4060.0258.6358.79385,345
10/21/201457.5359.2857.5359.27188,928
10/20/201455.9157.0255.6256.98157,273
10/17/201455.8956.7355.6956.03208,305
10/16/201454.4055.8254.2555.41379,492
10/15/201454.2955.9553.8055.47405,237
10/14/201455.3557.0155.0655.12342,776
10/13/201456.0556.6154.8854.95294,115
10/10/201456.1557.3255.7656.10230,906
10/9/201457.7558.1356.1456.39179,828
10/8/201456.1857.8156.0757.75138,546
10/7/201456.7257.1556.0556.37249,813
10/6/201457.4557.8756.7957.21192,152
10/3/201457.7357.8556.9957.47175,219
10/2/201456.8057.3956.1157.01318,611
10/1/201458.2558.4656.8356.95220,917
9/30/201459.5359.6258.2558.25171,313
9/29/201459.6360.1859.4359.5594,992
9/26/201459.9060.4859.6360.30203,981
9/25/201460.8661.0159.6459.86188,489
9/24/201461.6661.6660.7761.06214,140
9/23/201462.3562.7961.0961.51390,823
9/22/201462.8962.9361.5062.57850,278
9/19/201464.5565.1463.3463.80447,802
9/18/201463.4864.9263.1864.49509,608
9/17/201463.1463.6162.6463.13122,150
9/16/201462.7663.2862.2963.0387,151
9/15/201462.9963.2562.2762.90207,675
9/12/201463.8264.3062.5062.88154,383
9/11/201463.3664.1863.1863.9390,700
9/10/201463.6963.7963.0563.5597,732
9/9/201463.6964.1463.2763.69180,551
9/8/201463.9064.1063.2663.63140,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center