$59.41 -0.62 (%) Watts Water Technologies Inc - NYSE

Oct. 24, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center