$63.03 +0.13 (%) Watts Water Technologies Inc - NYSE

Sep. 16, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTS historical data

Date Open High Low Close Volume
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
9/5/201465.4665.7163.7163.97438,880
9/4/201464.8965.8464.8965.80228,299
9/3/201464.3465.6964.1764.89351,436
9/2/201463.2964.4062.5863.85240,225
8/29/201461.1763.6460.7263.29337,712
8/28/201461.3461.6460.5561.1283,212
8/27/201461.4361.9861.2561.4149,123
8/26/201461.7062.0061.1461.50123,529
8/25/201461.3162.2561.1761.64121,532
8/22/201460.9761.3560.7361.1583,265
8/21/201461.1561.2659.8361.06137,922
8/20/201461.2561.4660.8161.08142,904
8/19/201460.2861.4260.2861.40125,659
8/18/201459.4260.7959.4260.74123,486
8/15/201459.9959.9958.4559.13123,819
8/14/201459.1459.7259.0359.5682,270
8/13/201458.7159.8758.7159.47142,061
8/12/201458.5459.9958.2358.64156,970
8/11/201458.5759.2157.9258.77109,245
8/8/201457.4858.4457.4758.28109,784
8/7/201458.2758.6557.4357.43212,331
8/6/201457.6558.8357.5958.26132,374
8/5/201457.4358.2457.2258.05139,594
8/4/201457.8358.0556.8457.67156,151
8/1/201458.2658.3257.3857.47217,377
7/31/201460.0060.1458.2258.46364,912
7/30/201461.2361.7859.5060.15313,314
7/29/201461.0061.3560.2360.33280,532
7/28/201460.7261.1059.8860.76172,217
7/25/201460.4260.7860.2860.74169,268
7/24/201461.0561.1960.6460.84144,852
7/23/201462.1462.1460.8461.01205,150
7/22/201461.6562.2861.4662.18230,576
7/21/201460.7361.6360.2561.2696,412
7/18/201460.0061.2760.0061.05111,932
7/17/201460.4560.7259.8760.07149,656
7/16/201461.0961.2860.2660.82172,384
7/15/201461.2361.5860.4760.86262,857
7/14/201461.4661.9360.7561.09169,784
7/11/201460.9661.2260.0461.03214,527
7/10/201460.3861.0560.0961.00222,000
7/9/201461.6761.6760.8661.3189,505
7/8/201461.0761.5160.6961.43284,664
7/7/201462.1762.1861.0061.07198,741
7/3/201461.7262.4161.6862.3571,458
7/2/201461.8862.0161.0061.47415,999
7/1/201462.0362.6561.8361.89218,427
6/30/201461.4262.0761.0161.73171,283
6/27/201461.0061.6361.0061.57342,402
6/26/201461.7661.7660.8861.3662,505
6/25/201460.9361.7560.6261.7083,495
6/24/201461.7562.1661.0961.20104,627
6/23/201462.3362.4361.5661.75183,678
6/20/201462.1662.3461.7562.00435,319
6/19/201462.0262.2561.2661.96143,647
6/18/201461.3861.9960.9861.94131,634
6/17/201460.7061.9260.5761.37159,705
6/16/201460.6961.4460.6060.82198,903
6/13/201460.8161.1960.2960.62176,669
6/12/201460.9960.9960.2860.56318,198
6/11/201461.3161.5260.6860.91198,916
6/10/201461.9161.9160.9561.47175,573
6/9/201460.2662.1060.0061.78277,453
6/6/201459.7860.4559.4860.28218,553
6/5/201458.0058.9957.8858.55236,173
6/4/201457.2058.1057.0657.82273,843
6/3/201456.4257.3956.2157.17356,148
6/2/201456.0856.8955.8356.51217,223
5/30/201455.6755.9455.3855.76206,725
5/29/201455.3055.8954.9855.68149,786
5/28/201455.8055.8955.3355.51154,793
5/27/201455.1656.0255.0055.62149,901
5/23/201453.8654.8253.2754.81101,946
5/22/201453.5553.9353.4553.8288,928
5/21/201452.8853.6752.6753.44164,541
5/20/201453.9254.0852.1752.71177,385
5/19/201453.2554.0753.2354.00191,004
5/16/201452.8753.3352.5053.24163,942
5/15/201453.4753.7452.3952.97199,970
5/14/201454.6855.2953.8853.89199,885
5/13/201455.5355.7854.9755.03164,336
5/12/201454.6055.8254.5055.51158,777
5/9/201452.9854.3252.9854.25179,464
5/8/201453.5354.3453.0053.08174,933
5/7/201453.3653.6052.6853.52127,469
5/6/201454.0654.5453.2753.27161,509
5/5/201453.4854.3852.7654.27242,147
5/2/201452.9554.1052.7453.67216,488
5/1/201452.9853.8051.7152.81462,365
4/30/201455.2655.2851.9853.20775,604
4/29/201456.9557.3656.5356.88159,836
4/28/201456.9857.1255.7656.61277,789
4/25/201457.4457.5856.5056.64140,588
4/24/201458.8858.9057.4657.71121,371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center