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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$99.76$143.6889,400——
2019-12-30$99.66$143.53103,700——
2019-12-27$99.77$143.6995,300——
2019-12-26$99.72$143.6247,400——
2019-12-24$100.06$144.1141,200——
2019-12-23$100.42$144.6384,200——
2019-12-20$99.48$143.27499,500——
2019-12-19$99.09$142.71124,700——
2019-12-18$99.85$143.81172,700——
2019-12-17$98.54$141.9291,300——
2019-12-16$98.57$141.96119,100——
2019-12-13$99.19$142.86133,200——
2019-12-12$99.06$142.67175,000——
2019-12-11$98.31$141.59116,000——
2019-12-10$96.65$139.20124,900——
2019-12-09$97.75$140.78145,600——
2019-12-06$98.04$141.20148,600——
2019-12-05$95.82$138.00193,300——
2019-12-04$95.38$137.37129,300——
2019-12-03$95.68$137.80110,100——
2019-12-02$96.25$138.62171,500——
2019-11-29$96.96$139.6443,400——
2019-11-27$97.48$140.3968,400——
2019-11-26$97.63$140.28116,900——
2019-11-25$96.47$138.61113,900——
2019-11-22$95.37$137.0382,700——
2019-11-21$95.16$136.73140,600——
2019-11-20$95.45$137.15152,200——
2019-11-19$95.67$137.46199,400——
2019-11-18$95.09$136.63119,900——
2019-11-15$95.33$136.97155,500——
2019-11-14$94.90$136.3588,200——
2019-11-13$95.62$137.39170,000——
2019-11-12$95.70$137.50146,700——
2019-11-11$95.49$137.2083,400——
2019-11-08$95.16$136.73115,200——
2019-11-07$95.80$137.65153,900——
2019-11-06$95.53$137.26223,600——
2019-11-05$94.14$135.26178,400——
2019-11-04$95.08$136.61145,100——
2019-11-01$94.94$136.41154,600——
2019-10-31$93.25$133.98223,400——
2019-10-30$94.50$135.78181,500——
2019-10-29$95.38$137.04152,800——
2019-10-28$93.54$134.40178,700——
2019-10-25$92.26$132.56131,900——
2019-10-24$91.85$131.97206,800——
2019-10-23$91.64$131.67148,200——
2019-10-22$91.22$131.07137,500——
2019-10-21$91.89$132.03162,700——
2019-10-18$91.39$131.31213,400——
2019-10-17$91.31$131.20153,600——
2019-10-16$91.00$130.75153,500——
2019-10-15$90.39$129.87158,800——
2019-10-14$89.69$128.8799,800——
2019-10-11$89.93$129.21156,400——
2019-10-10$88.18$126.70266,000——
2019-10-09$87.34$125.49124,900——
2019-10-08$86.89$124.85124,500——
2019-10-07$89.00$127.88172,100——
2019-10-04$90.68$130.29199,500——
2019-10-03$89.73$128.93121,200——
2019-10-02$90.09$129.44168,300——
2019-10-01$91.29$131.17136,300——
2019-09-30$93.73$134.67263,800——
2019-09-27$93.79$134.76189,900——
2019-09-26$93.44$134.26155,100——
2019-09-25$94.79$136.20246,300——
2019-09-24$93.00$133.62265,200——
2019-09-23$94.15$135.28215,500——
2019-09-20$94.79$136.20388,000——
2019-09-19$96.16$138.17117,700——
2019-09-18$97.32$139.8392,800——
2019-09-17$97.89$140.65114,400——
2019-09-16$98.24$141.15149,300——
2019-09-13$99.15$142.46129,800——
2019-09-12$98.56$141.61172,400——
2019-09-11$97.29$139.79195,700——
2019-09-10$94.64$135.98119,300——
2019-09-09$93.31$134.07101,700——
2019-09-06$93.00$133.6274,900——
2019-09-05$93.56$134.4397,600——
2019-09-04$90.67$130.2869,900——
2019-09-03$89.76$128.9795,100——
2019-08-30$91.63$131.66156,400——
2019-08-29$91.67$131.71118,600——
2019-08-28$90.41$129.5755,600——
2019-08-27$89.30$127.9894,300——
2019-08-26$89.92$128.8787,600——
2019-08-23$88.76$127.21143,400——
2019-08-22$91.81$131.58111,400——
2019-08-21$92.02$131.88109,000——
2019-08-20$92.13$132.04102,000——
2019-08-19$93.10$133.43189,000——
2019-08-16$93.40$133.86116,400——
2019-08-15$91.12$130.59108,000——
2019-08-14$90.49$129.69110,800——
2019-08-13$93.45$133.9392,800——
2019-08-12$92.35$132.3559,100——
2019-08-09$93.58$134.12138,500——
2019-08-08$94.64$135.64102,000——
2019-08-07$92.23$132.18129,300——
2019-08-06$92.60$132.7193,100——
2019-08-05$91.59$131.26195,900——
2019-08-02$94.00$134.72188,700——
2019-08-01$92.19$132.12141,400——
2019-07-31$92.83$133.04204,800——
2019-07-30$93.58$134.12121,100——
2019-07-29$92.64$132.77214,500——
2019-07-26$93.42$133.8998,500——
2019-07-25$92.58$132.68161,100——
2019-07-24$93.45$133.93132,200——
2019-07-23$92.57$132.67105,600——
2019-07-22$90.83$130.1868,400——
2019-07-19$90.81$130.15135,700——
2019-07-18$90.94$130.3383,700——
2019-07-17$91.08$130.53117,300——
2019-07-16$92.57$132.67118,400——
2019-07-15$91.48$131.1179,700——
2019-07-12$92.20$132.14106,900——
2019-07-11$90.00$128.99122,400——
2019-07-10$91.36$130.93110,200——
2019-07-09$91.50$131.14154,100——
2019-07-08$91.42$131.02363,000——
2019-07-05$91.61$131.29158,300——
2019-07-03$92.56$132.6573,900——
2019-07-02$91.97$131.81185,100——
2019-07-01$93.26$133.66200,800——
2019-06-28$93.18$133.54312,900——
2019-06-27$92.59$132.70116,100——
2019-06-26$92.20$132.14179,700——
2019-06-25$91.27$130.81204,400——
2019-06-24$91.52$131.16118,600——
2019-06-21$90.94$130.33237,100——
2019-06-20$90.90$130.28188,100——
2019-06-19$89.80$128.70105,200——
2019-06-18$89.07$127.65123,300——
2019-06-17$87.71$125.70111,200——
2019-06-14$88.28$126.5268,900——
2019-06-13$89.64$128.47101,300——
2019-06-12$87.99$126.1094,200——
2019-06-11$88.06$126.21127,800——
2019-06-10$87.97$126.0866,500——
2019-06-07$87.35$125.1989,200——
2019-06-06$86.42$123.8563,000——
2019-06-05$85.79$122.9577,000——
2019-06-04$85.75$122.89230,100——
2019-06-03$82.02$117.55159,500——
2019-05-31$81.39$116.65208,500——
2019-05-30$81.42$116.69107,300——
2019-05-29$81.74$116.8294,800——
2019-05-28$81.53$116.52110,900——
2019-05-24$81.58$116.59118,900——
2019-05-23$81.19$116.03161,100——
2019-05-22$82.26$117.5676,700——
2019-05-21$83.34$119.10106,100——
2019-05-20$81.43$116.37185,500——
2019-05-17$82.05$117.26172,100——
2019-05-16$83.24$118.96135,800——
2019-05-15$83.50$119.3364,300——
2019-05-14$83.61$119.49185,300——
2019-05-13$82.65$118.12174,000——
2019-05-10$84.99$121.4684,900——
2019-05-09$85.18$121.7398,700——
2019-05-08$84.56$120.8588,300——
2019-05-07$85.18$121.73174,500——
2019-05-06$87.51$125.06166,800——
2019-05-03$86.49$123.61154,200——
2019-05-02$84.36$120.56109,500——
2019-05-01$84.74$121.11265,900——
2019-04-30$85.59$122.32158,000——
2019-04-29$85.76$122.56138,400——
2019-04-26$85.04$121.5394,800——
2019-04-25$84.77$121.15122,800——
2019-04-24$86.38$123.45129,600——
2019-04-23$85.38$122.02129,000——
2019-04-22$84.62$120.93132,500——
2019-04-18$85.73$122.52156,800——
2019-04-17$84.94$121.39142,900——
2019-04-16$84.70$121.05188,600——
2019-04-15$83.78$119.73103,600——
2019-04-12$83.84$119.82262,100——
2019-04-11$83.51$119.35159,200——
2019-04-10$83.62$119.50137,500——
2019-04-09$81.93$117.09208,700——
2019-04-08$84.02$120.0869,400——
2019-04-05$83.38$119.16217,700——
2019-04-04$82.46$117.85127,400——
2019-04-03$82.87$118.43134,100——
2019-04-02$81.27$116.15122,700——
2019-04-01$82.24$117.53125,100——
2019-03-29$80.82$115.50128,400——
2019-03-28$79.43$113.52110,900——
2019-03-27$79.41$113.49171,100——
2019-03-26$78.75$112.54101,100——
2019-03-25$77.43$110.66126,000——
2019-03-22$76.91$109.92126,300——
2019-03-21$81.05$115.83102,300——
2019-03-20$79.89$114.1794,600——
2019-03-19$80.32$114.7998,100——
2019-03-18$80.42$114.93167,400——
2019-03-15$79.00$112.90284,200——
2019-03-14$78.87$112.7286,100——
2019-03-13$79.31$113.35121,800——
2019-03-12$79.06$112.99212,300——
2019-03-11$79.49$113.60152,000——
2019-03-08$78.20$111.76159,900——
2019-03-07$78.82$112.64107,200——
2019-03-06$79.66$113.85248,200——
2019-03-05$80.10$114.47175,700——
2019-03-04$80.19$114.60189,600——
2019-03-01$80.61$115.20109,600——
2019-02-28$80.54$115.10115,300——
2019-02-27$81.11$115.6273,100——
2019-02-26$80.55$114.82122,700——
2019-02-25$81.12$115.63116,600——
2019-02-22$81.81$116.62119,700——
2019-02-21$81.37$115.9981,600——
2019-02-20$81.45$116.10212,500——
2019-02-19$80.26$114.41100,900——
2019-02-15$80.77$115.13139,400——
2019-02-14$79.67$113.56131,100——
2019-02-13$79.59$113.45133,100——
2019-02-12$79.71$113.62151,600——
2019-02-11$78.70$112.18178,000——
2019-02-08$81.79$116.59290,400——
2019-02-07$72.47$103.30187,900——
2019-02-06$75.30$107.3469,800——
2019-02-05$75.40$107.4867,200——
2019-02-04$75.15$107.1271,600——
2019-02-01$74.42$106.0880,200——
2019-01-31$74.87$106.72123,900——
2019-01-30$74.07$105.5883,200——
2019-01-29$73.05$104.1390,900——
2019-01-28$72.07$102.7388,500——
2019-01-25$73.00$104.0682,000——
2019-01-24$71.84$102.40122,900——
2019-01-23$70.67$100.74118,500——
2019-01-22$72.09$102.76120,200——
2019-01-18$73.60$104.91115,500——
2019-01-17$71.29$101.62133,600——
2019-01-16$70.37$100.31110,400——
2019-01-15$70.51$100.5178,800——
2019-01-14$70.10$99.9292,100——
2019-01-11$70.66$100.72123,300——
2019-01-10$70.56$100.58163,100——
2019-01-09$68.93$98.2687,600——
2019-01-08$67.73$96.55113,100——
2019-01-07$66.36$94.59153,100——
2019-01-04$65.05$92.72123,700——
2019-01-03$63.24$90.1499,300——
2019-01-02$64.63$92.13146,500——