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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.99$57.40254,800——
2012-12-28$42.55$56.81140,900——
2012-12-27$42.67$56.97187,900——
2012-12-26$42.16$56.2963,000——
2012-12-24$41.92$55.9753,600——
2012-12-21$42.46$56.69449,600——
2012-12-20$42.50$56.74115,300——
2012-12-19$42.36$56.5688,300——
2012-12-18$42.30$56.48197,700——
2012-12-17$41.76$55.76230,300——
2012-12-14$41.16$54.95148,800——
2012-12-13$40.95$54.6789,000——
2012-12-12$40.86$54.55145,700——
2012-12-11$40.60$54.21137,900——
2012-12-10$40.67$54.30223,200——
2012-12-07$40.49$54.0673,400——
2012-12-06$40.74$54.3967,800——
2012-12-05$40.65$54.27152,200——
2012-12-04$40.87$54.57233,200——
2012-12-03$40.54$54.13289,800——
2012-11-30$40.89$54.59316,800——
2012-11-29$40.88$54.58200,400——
2012-11-28$40.28$53.78212,800——
2012-11-27$40.24$53.73325,900——
2012-11-26$39.75$53.07116,900——
2012-11-23$39.36$52.5555,300——
2012-11-21$39.35$52.54171,000——
2012-11-20$38.77$51.76254,200——
2012-11-19$38.05$50.80248,500——
2012-11-16$36.75$49.07334,900——
2012-11-15$36.96$49.35288,200——
2012-11-14$37.34$49.71159,400——
2012-11-13$38.22$50.88130,200——
2012-11-12$38.40$51.12182,100——
2012-11-09$38.52$51.28165,100——
2012-11-08$38.84$51.70143,500——
2012-11-07$39.72$52.88323,700——
2012-11-06$41.09$54.70257,200——
2012-11-05$40.76$54.26126,500——
2012-11-02$40.17$53.47638,700——
2012-11-01$41.36$55.06534,200——
2012-10-31$40.23$53.55374,100——
2012-10-26$37.81$50.33105,200——
2012-10-25$37.80$50.32242,300——
2012-10-24$37.80$50.32103,000——
2012-10-23$37.44$49.84111,400——
2012-10-22$37.69$50.17218,400——
2012-10-19$37.35$49.72211,300——
2012-10-18$38.37$51.08166,000——
2012-10-17$38.91$51.80177,500——
2012-10-16$38.27$50.95115,000——
2012-10-15$38.07$50.68123,500——
2012-10-12$37.80$50.32168,100——
2012-10-11$37.50$49.9290,600——
2012-10-10$37.29$49.64155,800——
2012-10-09$37.38$49.76267,800——
2012-10-08$37.82$50.35106,000——
2012-10-05$38.17$50.81195,300——
2012-10-04$38.60$51.38188,400——
2012-10-03$38.10$50.72112,600——
2012-10-02$38.06$50.67240,700——
2012-10-01$38.55$51.32227,400——
2012-09-28$37.83$50.36235,300——
2012-09-27$37.90$50.45249,000——
2012-09-26$37.82$50.35219,300——
2012-09-25$38.24$50.91186,900——
2012-09-24$38.71$51.53153,400——
2012-09-21$38.76$51.60462,600——
2012-09-20$38.69$51.50116,700——
2012-09-19$39.13$52.09144,700——
2012-09-18$39.04$51.97224,700——
2012-09-17$38.93$51.82189,000——
2012-09-14$39.84$53.04340,600——
2012-09-13$38.83$51.69175,600——
2012-09-12$38.08$50.69153,200——
2012-09-11$38.16$50.80117,500——
2012-09-10$38.33$51.0388,900——
2012-09-07$38.21$50.8788,400——
2012-09-06$38.07$50.68135,900——
2012-09-05$37.35$49.7295,100——
2012-09-04$37.33$49.69215,000——
2012-08-31$36.65$48.79564,300——
2012-08-30$36.90$49.1292,800——
2012-08-29$37.05$49.3287,800——
2012-08-28$37.06$49.33176,400——
2012-08-27$37.06$49.33140,300——
2012-08-24$37.32$49.68110,200——
2012-08-23$37.37$49.75229,300——
2012-08-22$37.79$50.31430,000——
2012-08-21$38.04$50.64258,000——
2012-08-20$37.96$50.53165,900——
2012-08-17$38.71$51.53192,300——
2012-08-16$38.51$51.27226,500——
2012-08-15$37.27$49.47282,100——
2012-08-14$36.46$48.39173,300——
2012-08-13$36.73$48.75217,300——
2012-08-10$37.47$49.73210,800——
2012-08-09$37.41$49.65209,500——
2012-08-08$37.68$50.01213,200——
2012-08-07$38.16$50.65218,200——
2012-08-06$36.83$48.88222,100——
2012-08-03$37.41$49.65320,100——
2012-08-02$35.51$47.13443,400——
2012-08-01$34.48$45.76432,800——
2012-07-31$33.64$44.65165,100——
2012-07-30$33.33$44.2461,100——
2012-07-27$33.64$44.65115,500——
2012-07-26$32.32$42.90124,000——
2012-07-25$32.06$42.5582,100——
2012-07-24$32.02$42.50106,800——
2012-07-23$32.24$42.7997,100——
2012-07-20$32.83$43.57121,700——
2012-07-19$33.11$43.95107,200——
2012-07-18$32.98$43.7781,600——
2012-07-17$32.59$43.2692,700——
2012-07-16$32.48$43.11132,900——
2012-07-13$32.46$43.0899,600——
2012-07-12$31.44$41.73145,400——
2012-07-11$31.61$41.96104,800——
2012-07-10$32.09$42.59168,300——
2012-07-09$33.06$43.88270,700——
2012-07-06$33.39$44.32116,300——
2012-07-05$34.39$45.65127,900——
2012-07-03$33.99$45.11106,300——
2012-07-02$33.18$44.04265,900——
2012-06-29$33.34$44.25107,700——
2012-06-28$32.30$42.87188,200——
2012-06-27$32.62$43.30203,100——
2012-06-26$32.28$42.84196,800——
2012-06-25$32.25$42.80169,800——
2012-06-22$32.97$43.76322,600——
2012-06-21$32.86$43.61231,300——
2012-06-20$33.55$44.53196,900——
2012-06-19$34.03$45.17292,600——
2012-06-18$32.80$43.53235,200——
2012-06-15$32.14$42.66598,200——
2012-06-14$32.01$42.49301,300——
2012-06-13$32.01$42.49309,100——
2012-06-12$32.50$43.14382,800——
2012-06-11$32.27$42.83335,900——
2012-06-08$33.41$44.34215,000——
2012-06-07$32.96$43.75371,300——
2012-06-06$32.95$43.73282,100——
2012-06-05$32.10$42.61264,500——
2012-06-04$31.87$42.30273,800——
2012-06-01$32.13$42.65346,600——
2012-05-31$33.05$43.87298,500——
2012-05-30$33.11$43.95280,100——
2012-05-29$33.35$44.26406,200——
2012-05-25$33.08$43.91306,900——
2012-05-24$33.57$44.56311,700——
2012-05-23$34.12$45.29208,000——
2012-05-22$33.60$44.60207,000——
2012-05-21$33.64$44.65245,100——
2012-05-18$33.03$43.84423,700——
2012-05-17$33.40$44.33768,800——
2012-05-16$33.31$44.07514,900——
2012-05-15$32.77$43.35297,000——
2012-05-14$32.90$43.52274,300——
2012-05-11$33.14$43.841,090,200——
2012-05-10$33.86$44.79364,600——
2012-05-09$33.70$44.58345,900——
2012-05-08$33.97$44.94373,700——
2012-05-07$34.03$45.02323,200——
2012-05-04$34.72$45.93371,700——
2012-05-03$35.38$46.80577,800——
2012-05-02$35.45$46.90735,900——
2012-05-01$36.36$48.10354,900——
2012-04-30$36.82$48.71300,200——
2012-04-27$37.61$49.75577,200——
2012-04-26$36.72$48.58557,700——
2012-04-25$36.88$48.79620,100——
2012-04-24$37.28$49.32739,600——
2012-04-23$38.27$50.63175,100——
2012-04-20$39.05$51.66248,900——
2012-04-19$38.41$50.81244,000——
2012-04-18$39.20$51.86179,800——
2012-04-17$39.71$52.53192,200——
2012-04-16$39.32$52.02222,100——
2012-04-13$39.03$51.63176,600——
2012-04-12$39.93$52.82247,400——
2012-04-11$39.25$51.92242,700——
2012-04-10$39.13$51.77418,600——
2012-04-09$39.40$52.12304,900——
2012-04-05$39.82$52.68489,800——
2012-04-04$40.30$53.31283,500——
2012-04-03$41.08$54.34214,200——
2012-04-02$41.48$54.87368,600——
2012-03-30$40.75$53.91281,900——
2012-03-29$41.72$55.19361,400——
2012-03-28$42.34$56.01247,200——
2012-03-27$42.17$55.79389,000——
2012-03-26$41.24$54.56219,400——
2012-03-23$40.52$53.60297,000——
2012-03-22$39.89$52.77125,200——
2012-03-21$40.56$53.66132,900——
2012-03-20$40.50$53.58203,400——
2012-03-19$41.72$55.19122,600——
2012-03-16$41.50$54.90410,000——
2012-03-15$41.59$55.02237,100——
2012-03-14$41.12$54.40309,300——
2012-03-13$40.73$53.88162,400——
2012-03-12$39.72$52.55182,000——
2012-03-09$39.98$52.89233,300——
2012-03-08$39.15$51.79194,400——
2012-03-07$38.40$50.80182,500——
2012-03-06$38.03$50.31209,300——
2012-03-05$39.06$51.67172,900——
2012-03-02$38.70$51.20265,400——
2012-03-01$39.63$52.43229,000——
2012-02-29$39.54$52.31507,800——
2012-02-28$39.54$52.31217,400——
2012-02-27$39.78$52.62281,300——
2012-02-24$39.28$51.96133,300——
2012-02-23$39.56$52.33421,700——
2012-02-22$40.04$52.97588,200——
2012-02-21$41.11$54.38467,100——
2012-02-17$39.96$52.86169,200——
2012-02-16$40.00$52.92194,600——
2012-02-15$39.24$51.77335,100——
2012-02-14$39.74$52.42171,200——
2012-02-13$39.92$52.66101,400——
2012-02-10$39.08$51.5586,100——
2012-02-09$39.58$52.21107,900——
2012-02-08$39.64$52.29180,300——
2012-02-07$39.77$52.46220,400——
2012-02-06$40.41$53.31125,700——
2012-02-03$40.34$53.22242,400——
2012-02-02$39.31$51.86150,300——
2012-02-01$39.21$51.73356,600——
2012-01-31$38.55$50.85257,300——
2012-01-30$38.24$50.45173,600——
2012-01-27$38.24$50.45216,100——
2012-01-26$37.64$49.65217,300——
2012-01-25$37.46$49.42246,200——
2012-01-24$37.02$48.84294,800——
2012-01-23$36.95$48.74117,700——
2012-01-20$37.40$49.34290,900——
2012-01-19$37.57$49.56306,100——
2012-01-18$38.00$50.13270,700——
2012-01-17$36.84$48.60157,000——
2012-01-13$37.10$48.9497,600——
2012-01-12$37.59$49.5996,300——
2012-01-11$37.17$49.03120,200——
2012-01-10$37.16$49.02239,600——
2012-01-09$36.59$48.27336,800——
2012-01-06$36.22$47.78238,300——
2012-01-05$36.45$48.08261,200——
2012-01-04$35.85$47.29230,700——
2012-01-03$35.29$46.55267,200——