Watts Water Technologies, Inc.WTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $300.00 | $306.07 | $296.52 | $305.48 | 144,369 |
| 1/30/2026 | $296.03 | $300.74 | $293.85 | $299.31 | 209,200 |
| 1/29/2026 | $294.10 | $298.44 | $292.45 | $297.61 | 144,010 |
| 1/28/2026 | $295.54 | $297.02 | $287.02 | $293.57 | 210,300 |
| 1/27/2026 | $299.91 | $301.07 | $296.49 | $297.63 | 121,508 |
| 1/26/2026 | $299.97 | $300.00 | $294.49 | $298.41 | 106,213 |
| 1/23/2026 | $302.78 | $302.78 | $293.27 | $299.55 | 217,809 |
| 1/22/2026 | $302.92 | $306.01 | $299.83 | $303.52 | 148,631 |
| 1/21/2026 | $295.80 | $304.42 | $293.95 | $301.10 | 194,415 |
| 1/20/2026 | $292.55 | $295.71 | $289.17 | $289.31 | 132,328 |
| 1/16/2026 | $296.80 | $299.50 | $294.23 | $297.29 | 149,600 |
| 1/15/2026 | $292.27 | $297.72 | $290.80 | $296.80 | 187,510 |
| 1/14/2026 | $289.31 | $292.99 | $288.87 | $290.37 | 113,900 |
| 1/13/2026 | $288.77 | $291.73 | $287.60 | $290.03 | 131,900 |
| 1/12/2026 | $286.81 | $290.00 | $285.27 | $287.74 | 100,200 |
| 1/9/2026 | $287.83 | $290.80 | $286.31 | $287.44 | 159,016 |
| 1/8/2026 | $280.42 | $286.50 | $278.23 | $286.33 | 278,542 |
| 1/7/2026 | $285.41 | $285.45 | $279.51 | $281.63 | 217,447 |
| 1/6/2026 | $279.62 | $284.39 | $275.26 | $284.39 | 175,800 |
| 1/5/2026 | $278.58 | $284.56 | $277.88 | $281.46 | 148,439 |
| 1/2/2026 | $275.55 | $279.82 | $275.29 | $278.58 | 160,100 |
| 12/31/2025 | $279.01 | $279.98 | $275.13 | $276.02 | 116,800 |
| 12/30/2025 | $282.52 | $282.69 | $279.64 | $280.04 | 156,108 |
| 12/29/2025 | $284.94 | $285.31 | $281.52 | $282.62 | 135,028 |
| 12/26/2025 | $284.49 | $285.47 | $277.40 | $284.26 | 71,234 |
| 12/24/2025 | $285.46 | $285.46 | $283.75 | $283.75 | 59,431 |
| 12/23/2025 | $283.17 | $285.91 | $281.29 | $285.24 | 85,938 |
| 12/22/2025 | $280.33 | $284.78 | $277.77 | $283.27 | 186,136 |
| 12/19/2025 | $280.14 | $282.86 | $277.71 | $279.85 | 502,635 |
| 12/18/2025 | $279.75 | $285.15 | $277.58 | $281.06 | 225,526 |
| 12/17/2025 | $278.14 | $282.25 | $275.37 | $277.64 | 157,024 |
| 12/16/2025 | $282.03 | $282.79 | $276.88 | $279.25 | 253,200 |
| 12/15/2025 | $280.57 | $281.95 | $276.15 | $281.26 | 238,011 |
| 12/12/2025 | $278.31 | $281.02 | $276.28 | $279.11 | 215,327 |
| 12/11/2025 | $277.99 | $281.60 | $276.96 | $277.92 | 187,338 |
| 12/10/2025 | $267.87 | $276.70 | $266.50 | $274.94 | 201,518 |
| 12/9/2025 | $271.36 | $273.94 | $266.76 | $267.32 | 155,048 |
| 12/8/2025 | $273.02 | $274.32 | $269.97 | $271.12 | 120,633 |
| 12/5/2025 | $273.46 | $275.75 | $270.48 | $272.66 | 201,435 |
| 12/4/2025 | $274.70 | $275.94 | $272.69 | $273.92 | 105,435 |
| 12/3/2025 | $273.37 | $276.95 | $271.98 | $274.97 | 176,100 |
| 12/2/2025 | $274.41 | $275.03 | $270.89 | $271.12 | 179,539 |
| 12/1/2025 | $273.43 | $275.88 | $271.80 | $272.89 | 208,200 |
| 11/28/2025 | $276.94 | $279.60 | $275.45 | $275.88 | 68,500 |
| 11/26/2025 | $276.46 | $280.09 | $276.46 | $277.74 | 147,000 |
| 11/25/2025 | $271.14 | $278.77 | $268.12 | $277.81 | 229,000 |
| 11/24/2025 | $271.70 | $274.45 | $270.10 | $270.38 | 175,100 |
| 11/21/2025 | $268.58 | $275.66 | $268.13 | $272.49 | 251,808 |
| 11/20/2025 | $270.34 | $272.87 | $265.62 | $266.35 | 136,300 |
| 11/19/2025 | $266.65 | $270.74 | $265.44 | $266.74 | 129,147 |
| 11/18/2025 | $264.96 | $268.65 | $262.96 | $266.87 | 116,981 |
| 11/17/2025 | $269.67 | $269.70 | $264.14 | $265.34 | 180,100 |
| 11/14/2025 | $269.43 | $271.70 | $268.77 | $269.84 | 183,725 |
| 11/13/2025 | $275.79 | $278.00 | $271.07 | $271.97 | 156,930 |
| 11/12/2025 | $275.60 | $279.91 | $275.60 | $276.43 | 129,387 |
| 11/11/2025 | $275.60 | $278.14 | $272.92 | $275.60 | 103,646 |
| 11/10/2025 | $275.00 | $277.84 | $273.20 | $275.85 | 150,740 |
| 11/7/2025 | $264.15 | $274.79 | $262.65 | $273.21 | 251,655 |
| 11/6/2025 | $279.96 | $282.23 | $260.00 | $263.55 | 412,400 |
| 11/5/2025 | $275.33 | $283.76 | $271.10 | $282.24 | 298,300 |
| 11/4/2025 | $270.19 | $275.96 | $269.62 | $274.69 | 125,000 |