-
5 DAY PERFORMANCE
+0.41% -
1 MONTH PERFORMANCE
+5.57% -
3 MONTH PERFORMANCE
+13.55% -
6 MONTH PERFORMANCE
-0.86% -
YEAR-TO-DATE PERFORMANCE
+1.70% -
1 YEAR PERFORMANCE
+8.71%
Watts Water Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $211.41 | $211.89 (0.22%) | $211.89 | $210.41 | 9,542 | |
| 11/21/2024 | $208.25 | $210.80 (1.22%) | $212.39 | $207.79 | 100,150 | $7.06 B |
| 11/20/2024 | $207.67 | $206.56 (-0.53%) | $207.67 | $204.52 | 146,602 | $6.92 B |
| 11/19/2024 | $208.75 | $207.70 (-0.5%) | $209.22 | $206.07 | 148,000 | $6.96 B |
| 11/18/2024 | $212.02 | $211.17 (-0.4%) | $213.66 | $211.01 | 131,100 | $7.07 B |
| 11/15/2024 | $212.71 | $211.02 (-0.79%) | $213.00 | $210.08 | 148,647 | $7.07 B |
| 11/14/2024 | $210.19 | $211.96 (0.84%) | $212.38 | $209.55 | 116,122 | $7.10 B |
| 11/13/2024 | $207.22 | $210.16 (1.42%) | $212.22 | $206.89 | 151,300 | $7.04 B |
| 11/12/2024 | $210.18 | $206.73 (-1.64%) | $210.20 | $205.97 | 122,942 | $6.93 B |
| 11/11/2024 | $210.83 | $211.98 (0.55%) | $213.23 | $209.10 | 95,003 | $7.10 B |
| 11/08/2024 | $206.02 | $208.45 (1.18%) | $209.70 | $206.02 | 109,830 | $6.98 B |
| 11/07/2024 | $211.63 | $207.24 (-2.07%) | $211.63 | $206.16 | 157,912 | $6.94 B |
| 11/06/2024 | $209.42 | $212.17 (1.31%) | $215.79 | $209.42 | 352,200 | $7.11 B |
| 11/05/2024 | $194.48 | $199.87 (2.77%) | $200.32 | $194.48 | 119,731 | $6.70 B |
| 11/04/2024 | $195.03 | $195.66 (0.32%) | $197.86 | $193.37 | 108,400 | $6.55 B |
| 11/01/2024 | $191.75 | $193.68 (1.01%) | $194.69 | $191.75 | 115,126 | $6.49 B |
| 10/31/2024 | $196.55 | $190.59 (-3.03%) | $199.50 | $189.05 | 191,100 | $6.38 B |
| 10/30/2024 | $198.25 | $197.74 (-0.26%) | $200.48 | $197.14 | 122,519 | $6.62 B |
| 10/29/2024 | $195.80 | $197.76 (1%) | $198.27 | $194.84 | 110,419 | $6.62 B |
| 10/28/2024 | $197.91 | $197.21 (-0.35%) | $200.45 | $197.21 | 103,200 | $6.61 B |
| 10/25/2024 | $200.53 | $197.04 (-1.74%) | $200.53 | $196.08 | 110,600 | $6.60 B |
| 10/24/2024 | $200.41 | $198.89 (-0.76%) | $201.58 | $198.42 | 83,541 | $6.66 B |
| 10/23/2024 | $200.40 | $200.41 (0%) | $201.00 | $198.79 | 133,900 | $6.71 B |
| 10/22/2024 | $202.64 | $200.71 (-0.95%) | $203.44 | $200.66 | 103,045 | $6.72 B |
| 10/21/2024 | $206.26 | $203.65 (-1.27%) | $206.42 | $202.86 | 92,300 | $6.82 B |
| 10/18/2024 | $209.21 | $205.90 (-1.58%) | $209.21 | $205.38 | 137,900 | $6.90 B |
| 10/17/2024 | $207.61 | $207.57 (-0.02%) | $208.78 | $206.12 | 150,649 | $6.95 B |
| 10/16/2024 | $209.21 | $208.16 (-0.5%) | $211.04 | $208.11 | 114,100 | $6.97 B |
| 10/15/2024 | $206.72 | $207.20 (0.23%) | $208.19 | $205.62 | 213,334 | $6.94 B |
| 10/14/2024 | $206.94 | $206.69 (-0.12%) | $207.80 | $205.60 | 133,432 | $6.92 B |
| 10/11/2024 | $203.92 | $207.36 (1.69%) | $208.19 | $203.92 | 87,300 | $6.95 B |
| 10/10/2024 | $205.23 | $204.39 (-0.41%) | $206.04 | $203.82 | 107,511 | $6.85 B |
| 10/09/2024 | $204.51 | $207.40 (1.41%) | $208.35 | $204.03 | 164,300 | $6.95 B |
| 10/08/2024 | $204.94 | $203.61 (-0.65%) | $205.96 | $203.27 | 145,600 | $6.82 B |
| 10/07/2024 | $203.52 | $204.32 (0.39%) | $205.31 | $202.06 | 87,005 | $6.84 B |
| 10/04/2024 | $206.86 | $204.95 (-0.92%) | $206.86 | $203.46 | 73,000 | $6.87 B |
| 10/03/2024 | $204.33 | $203.66 (-0.33%) | $205.72 | $203.07 | 80,814 | $6.82 B |
| 10/02/2024 | $205.00 | $205.92 (0.45%) | $206.60 | $204.17 | 100,319 | $6.90 B |
| 10/01/2024 | $207.12 | $206.03 (-0.53%) | $207.70 | $204.10 | 88,829 | $6.90 B |
| 09/30/2024 | $206.71 | $207.19 (0.23%) | $207.82 | $204.83 | 88,327 | $6.94 B |
| 09/27/2024 | $209.54 | $207.51 (-0.97%) | $210.98 | $207.05 | 107,300 | $6.95 B |
| 09/26/2024 | $208.27 | $207.88 (-0.19%) | $210.30 | $207.50 | 122,300 | $6.96 B |
| 09/25/2024 | $207.22 | $205.75 (-0.71%) | $207.22 | $203.86 | 112,816 | $6.89 B |
| 09/24/2024 | $206.79 | $206.93 (0.07%) | $207.66 | $204.79 | 108,200 | $6.93 B |
| 09/23/2024 | $206.63 | $206.16 (-0.23%) | $206.87 | $203.55 | 91,500 | $6.91 B |
| 09/20/2024 | $208.94 | $205.04 (-1.87%) | $208.94 | $203.92 | 516,800 | $6.87 B |
| 09/19/2024 | $204.85 | $206.80 (0.95%) | $207.49 | $201.83 | 150,900 | $6.93 B |
| 09/18/2024 | $199.72 | $200.05 (0.17%) | $204.05 | $198.68 | 177,914 | $6.70 B |
| 09/17/2024 | $196.85 | $198.91 (1.05%) | $199.53 | $194.66 | 149,500 | $6.66 B |
| 09/16/2024 | $195.46 | $195.14 (-0.16%) | $196.43 | $194.17 | 97,002 | $6.54 B |
| 09/13/2024 | $195.15 | $194.51 (-0.33%) | $196.96 | $193.41 | 76,200 | $6.52 B |
| 09/12/2024 | $191.75 | $192.44 (0.36%) | $192.76 | $190.34 | 88,517 | $6.45 B |
| 09/11/2024 | $191.52 | $191.03 (-0.26%) | $191.52 | $186.86 | 114,217 | $6.40 B |
| 09/10/2024 | $191.44 | $191.70 (0.14%) | $191.96 | $189.88 | 115,000 | $6.42 B |
| 09/09/2024 | $189.30 | $190.94 (0.87%) | $191.50 | $189.21 | 125,300 | $6.40 B |
| 09/06/2024 | $189.49 | $189.06 (-0.23%) | $191.66 | $187.20 | 230,705 | $6.33 B |
| 09/05/2024 | $192.75 | $190.20 (-1.32%) | $192.75 | $188.79 | 209,827 | $6.37 B |
| 09/04/2024 | $192.55 | $192.25 (-0.16%) | $193.44 | $191.72 | 214,949 | $6.44 B |
| 09/03/2024 | $194.80 | $193.44 (-0.7%) | $197.46 | $192.32 | 376,400 | $6.48 B |
| 08/30/2024 | $195.13 | $196.70 (0.8%) | $196.75 | $194.01 | 123,307 | $6.59 B |
| 08/29/2024 | $195.29 | $194.50 (-0.4%) | $195.29 | $193.01 | 158,713 | $6.52 B |
| 08/28/2024 | $192.22 | $193.48 (0.66%) | $193.56 | $191.31 | 179,300 | $6.48 B |
| 08/27/2024 | $191.87 | $192.05 (0.09%) | $193.11 | $189.90 | 163,256 | $6.43 B |
| 08/26/2024 | $193.00 | $192.74 (-0.13%) | $193.99 | $190.95 | 144,600 | $6.46 B |
| 08/23/2024 | $187.98 | $191.07 (1.64%) | $192.68 | $187.26 | 156,067 | $6.40 B |
| 08/22/2024 | $185.84 | $186.61 (0.41%) | $187.85 | $184.18 | 244,400 | $6.25 B |