NYSE:WTS | Historical Stock Price | WATTS WATER TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-08-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.53$16.09$39.65$97.68$240.67$592.951986-08-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$36.59$47.6585,800——
2010-12-30$37.06$48.26146,400——
2010-12-29$37.01$48.1964,400——
2010-12-28$37.12$48.34109,000——
2010-12-27$37.05$48.2598,500——
2010-12-23$37.00$48.18169,300——
2010-12-22$36.65$47.72129,900——
2010-12-21$36.62$47.69132,600——
2010-12-20$36.60$47.66219,600——
2010-12-17$36.50$47.53579,100——
2010-12-16$35.99$46.86224,800——
2010-12-15$35.77$46.58313,900——
2010-12-14$35.30$45.97184,100——
2010-12-13$34.90$45.45175,900——
2010-12-10$35.10$45.71265,500——
2010-12-09$34.88$45.42231,400——
2010-12-08$34.50$44.92155,400——
2010-12-07$34.53$44.96126,900——
2010-12-06$34.26$44.61144,300——
2010-12-03$33.91$44.16174,900——
2010-12-02$33.57$43.71275,600——
2010-12-01$33.28$43.34226,400——
2010-11-30$32.55$42.39305,600——
2010-11-29$33.17$43.19228,000——
2010-11-26$33.63$43.79104,700——
2010-11-24$33.72$43.91123,300——
2010-11-23$32.73$42.62211,200——
2010-11-22$33.02$43.00421,400——
2010-11-19$33.29$43.35210,200——
2010-11-18$33.33$43.40353,200——
2010-11-17$33.00$42.83225,200——
2010-11-16$33.00$42.83516,400——
2010-11-15$32.53$42.22238,700——
2010-11-12$32.83$42.61249,900——
2010-11-11$32.82$42.59303,100——
2010-11-10$33.55$43.54309,800——
2010-11-09$33.37$43.31433,200——
2010-11-08$34.45$44.71195,600——
2010-11-05$34.85$45.23239,000——
2010-11-04$35.09$45.54325,300——
2010-11-03$34.81$45.18473,500——
2010-11-02$35.61$46.22315,800——
2010-11-01$35.05$45.49365,200——
2010-10-29$35.17$45.64278,700——
2010-10-28$35.34$45.86134,800——
2010-10-27$35.50$46.07141,900——
2010-10-26$35.51$46.09168,800——
2010-10-25$35.53$46.11275,300——
2010-10-22$35.40$45.94114,800——
2010-10-21$35.18$45.66211,000——
2010-10-20$34.90$45.29139,600——
2010-10-19$34.45$44.71167,700——
2010-10-18$35.03$45.46133,700——
2010-10-15$34.46$44.72176,200——
2010-10-14$34.90$45.29107,900——
2010-10-13$35.16$45.63137,700——
2010-10-12$34.49$44.76103,900——
2010-10-11$34.65$44.9772,400——
2010-10-08$34.79$45.15116,700——
2010-10-07$34.20$44.39113,500——
2010-10-06$34.72$45.06117,700——
2010-10-05$34.63$44.94127,700——
2010-10-04$33.51$43.49109,700——
2010-10-01$34.34$44.57139,700——
2010-09-30$34.05$44.19204,600——
2010-09-29$34.06$44.20305,000——
2010-09-28$34.23$44.42275,700——
2010-09-27$34.10$44.26165,100——
2010-09-24$34.15$44.32110,700——
2010-09-23$32.87$42.66155,000——
2010-09-22$33.67$43.70200,700——
2010-09-21$33.82$43.89172,900——
2010-09-20$33.58$43.58158,800——
2010-09-17$32.84$42.62227,600——
2010-09-16$32.43$42.09144,300——
2010-09-15$32.87$42.66133,200——
2010-09-14$32.62$42.33129,800——
2010-09-13$33.02$42.85233,600——
2010-09-10$31.81$41.28107,400——
2010-09-09$32.14$41.7190,800——
2010-09-08$32.06$41.61114,900——
2010-09-07$31.63$41.05128,800——
2010-09-03$32.22$41.82132,900——
2010-09-02$31.62$41.04143,700——
2010-09-01$31.49$40.87165,800——
2010-08-31$30.04$38.99233,900——
2010-08-30$30.21$39.21110,200——
2010-08-27$30.96$40.18159,400——
2010-08-26$29.87$38.77173,200——
2010-08-25$30.53$39.62289,900——
2010-08-24$30.26$39.27140,800——
2010-08-23$30.87$40.06201,800——
2010-08-20$31.41$40.76159,000——
2010-08-19$31.31$40.63341,100——
2010-08-18$32.14$41.57177,400——
2010-08-17$32.65$42.23343,100——
2010-08-16$31.50$40.74154,100——
2010-08-13$31.47$40.70194,300——
2010-08-12$31.87$41.22183,500——
2010-08-11$32.13$41.56243,500——
2010-08-10$33.40$43.20172,300——
2010-08-09$33.89$43.83210,900——
2010-08-06$33.65$43.52358,300——
2010-08-05$34.87$45.10378,600——
2010-08-04$35.04$45.32427,300——
2010-08-03$32.41$41.92159,800——
2010-08-02$33.11$42.82243,500——
2010-07-30$32.20$41.65169,900——
2010-07-29$32.21$41.66118,000——
2010-07-28$31.71$41.01161,700——
2010-07-27$31.88$41.23109,100——
2010-07-26$32.30$41.78175,200——
2010-07-23$31.92$41.28189,800——
2010-07-22$31.29$40.47291,300——
2010-07-21$29.89$38.66271,200——
2010-07-20$29.78$38.52185,100——
2010-07-19$29.16$37.71197,300——
2010-07-16$28.57$36.95237,700——
2010-07-15$29.89$38.66142,300——
2010-07-14$30.27$39.15136,000——
2010-07-13$30.47$39.41220,700——
2010-07-12$29.09$37.62299,600——
2010-07-09$29.40$38.03151,800——
2010-07-08$29.28$37.87115,100——
2010-07-07$29.12$37.66198,100——
2010-07-06$27.77$35.92258,900——
2010-07-02$28.21$36.49225,100——
2010-07-01$28.12$36.37198,300——
2010-06-30$28.66$37.07426,100——
2010-06-29$29.01$37.52403,500——
2010-06-28$30.28$39.16218,700——
2010-06-25$30.60$39.58288,800——
2010-06-24$30.49$39.44231,600——
2010-06-23$30.93$40.00359,000——
2010-06-22$30.13$38.97260,700——
2010-06-21$31.03$40.13267,300——
2010-06-18$31.56$40.82309,400——
2010-06-17$31.37$40.57215,500——
2010-06-16$31.65$40.94150,800——
2010-06-15$32.07$41.48146,100——
2010-06-14$31.02$40.12106,700——
2010-06-11$31.25$40.42209,400——
2010-06-10$30.75$39.77232,500——
2010-06-09$29.72$38.44158,900——
2010-06-08$30.22$39.09223,400——
2010-06-07$30.22$39.09337,900——
2010-06-04$30.46$39.40240,200——
2010-06-03$32.95$42.62120,200——
2010-06-02$32.68$42.27292,600——
2010-06-01$31.37$40.57207,000——
2010-05-28$32.40$41.91184,900——
2010-05-27$32.84$42.47228,600——
2010-05-26$31.86$41.21436,500——
2010-05-25$31.30$40.48306,800——
2010-05-24$31.20$40.35212,400——
2010-05-21$31.70$41.00285,100——
2010-05-20$31.39$40.60391,500——
2010-05-19$32.87$42.37409,500——
2010-05-18$34.11$43.97380,200——
2010-05-17$35.81$46.16288,400——
2010-05-14$35.57$45.85227,200——
2010-05-13$36.46$47.00229,200——
2010-05-12$36.55$47.11226,900——
2010-05-11$35.62$45.92270,000——
2010-05-10$35.35$45.57461,100——
2010-05-07$32.20$41.51449,400——
2010-05-06$33.32$42.95484,900——
2010-05-05$34.78$44.83424,700——
2010-05-04$36.03$46.44404,300——
2010-05-03$36.40$46.92196,000——
2010-04-30$35.48$45.74234,600——
2010-04-29$36.52$47.08239,600——
2010-04-28$36.02$46.43240,600——
2010-04-27$35.33$45.54290,600——
2010-04-26$36.03$46.44166,800——
2010-04-23$36.15$46.60184,900——
2010-04-22$35.74$46.07210,900——
2010-04-21$34.77$44.82248,600——
2010-04-20$34.18$44.06212,200——
2010-04-19$34.01$43.84182,000——
2010-04-16$34.07$43.92264,100——
2010-04-15$34.20$44.09104,800——
2010-04-14$34.21$44.10187,000——
2010-04-13$33.66$43.39291,100——
2010-04-12$32.79$42.27192,800——
2010-04-09$32.84$42.33184,800——
2010-04-08$32.60$42.02178,400——
2010-04-07$32.38$41.74324,500——
2010-04-06$31.95$41.19145,000——
2010-04-05$31.71$40.88125,800——
2010-04-01$31.10$40.09125,800——
2010-03-31$31.06$40.04164,800——
2010-03-30$31.54$40.66216,400——
2010-03-29$31.30$40.35102,300——
2010-03-26$31.34$40.40135,200——
2010-03-25$31.04$40.01127,400——
2010-03-24$31.37$40.44164,300——
2010-03-23$31.47$40.57194,500——
2010-03-22$31.05$40.03112,600——
2010-03-19$30.88$39.81352,800——
2010-03-18$31.84$41.04172,500——
2010-03-17$31.42$40.50132,800——
2010-03-16$31.10$40.09115,200——
2010-03-15$30.74$39.63127,800——
2010-03-12$31.18$40.19181,200——
2010-03-11$31.24$40.27200,100——
2010-03-10$31.16$40.1799,300——
2010-03-09$31.13$40.13109,500——
2010-03-08$30.88$39.8187,700——
2010-03-05$31.03$40.00304,000——
2010-03-04$30.17$38.89193,200——
2010-03-03$30.05$38.74301,800——
2010-03-02$30.02$38.70188,900——
2010-03-01$29.71$38.30183,500——
2010-02-26$29.16$37.59138,900——
2010-02-25$29.32$37.7981,800——
2010-02-24$29.39$37.8999,000——
2010-02-23$29.43$37.94127,400——
2010-02-22$29.70$38.2879,100——
2010-02-19$29.65$38.22136,500——
2010-02-18$29.70$38.28195,500——
2010-02-17$29.38$37.73269,400——
2010-02-16$28.87$37.08145,600——
2010-02-12$28.49$36.59280,200——
2010-02-11$28.46$36.55123,700——
2010-02-10$28.13$36.13170,800——
2010-02-09$28.50$36.60181,300——
2010-02-08$27.96$35.91185,400——
2010-02-05$28.48$36.57191,700——
2010-02-04$28.40$36.47222,900——
2010-02-03$28.99$37.23114,500——
2010-02-02$29.20$37.50149,600——
2010-02-01$29.09$37.36131,100——
2010-01-29$28.93$37.15197,800——
2010-01-28$29.61$38.03133,800——
2010-01-27$30.33$38.95195,400——
2010-01-26$30.22$38.81265,000——
2010-01-25$31.00$39.81162,800——
2010-01-22$31.28$40.17173,900——
2010-01-21$31.71$40.72199,600——
2010-01-20$32.14$41.27152,900——
2010-01-19$32.85$42.19144,300——
2010-01-15$32.29$41.47267,500——
2010-01-14$32.07$41.19152,500——
2010-01-13$32.19$41.34137,700——
2010-01-12$32.01$41.11140,200——
2010-01-11$32.26$41.43164,600——
2010-01-08$32.07$41.19222,600——
2010-01-07$31.50$40.45185,000——
2010-01-06$31.00$39.81188,900——
2010-01-05$31.23$40.11164,400——
2010-01-04$31.85$40.90179,100——