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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$121.70$176.9264,300——
2020-12-30$121.30$176.3488,100——
2020-12-29$120.24$174.80149,900——
2020-12-28$121.87$177.1793,400——
2020-12-24$120.93$175.8046,500——
2020-12-23$120.05$174.52151,700——
2020-12-22$118.11$171.70138,500——
2020-12-21$117.10$170.24290,800——
2020-12-18$116.89$169.93706,600——
2020-12-17$117.10$170.24193,600——
2020-12-16$117.73$171.15231,000——
2020-12-15$118.92$172.88164,400——
2020-12-14$117.53$170.86155,000——
2020-12-11$117.91$171.41122,000——
2020-12-10$117.22$170.4171,900——
2020-12-09$118.19$171.82127,100——
2020-12-08$118.23$171.88279,500——
2020-12-07$116.48$169.33167,100——
2020-12-04$117.63$171.01203,100——
2020-12-03$116.96$170.03117,700——
2020-12-02$116.04$168.7092,700——
2020-12-01$117.60$170.96107,800——
2020-11-30$117.15$170.31266,100——
2020-11-27$118.63$172.1345,600——
2020-11-25$118.59$172.07108,000——
2020-11-24$119.61$173.55166,000——
2020-11-23$115.93$168.21177,900——
2020-11-20$116.28$168.72136,600——
2020-11-19$116.37$168.85113,900——
2020-11-18$115.55$167.66112,200——
2020-11-17$117.90$171.07142,200——
2020-11-16$118.09$171.34172,800——
2020-11-13$117.87$171.02174,300——
2020-11-12$115.35$167.37178,400——
2020-11-11$116.94$169.67126,500——
2020-11-10$117.13$169.95234,300——
2020-11-09$112.61$163.39309,500——
2020-11-06$110.89$160.90237,700——
2020-11-05$114.50$166.13271,700——
2020-11-04$115.81$168.03276,700——
2020-11-03$115.91$168.18218,900——
2020-11-02$113.62$164.86295,200——
2020-10-30$110.77$160.72396,400——
2020-10-29$110.36$160.13153,300——
2020-10-28$110.43$160.23229,600——
2020-10-27$111.88$162.3384,400——
2020-10-26$112.13$162.70174,500——
2020-10-23$112.48$163.20117,800——
2020-10-22$112.73$163.57131,100——
2020-10-21$111.54$161.84187,600——
2020-10-20$112.33$162.9967,000——
2020-10-19$111.78$162.19105,800——
2020-10-16$112.02$162.54224,900——
2020-10-15$111.27$161.45104,800——
2020-10-14$110.09$159.74132,500——
2020-10-13$109.26$158.53187,100——
2020-10-12$110.03$159.65228,100——
2020-10-09$107.45$155.90112,100——
2020-10-08$106.27$154.19122,600——
2020-10-07$105.93$153.70209,000——
2020-10-06$103.70$150.46160,100——
2020-10-05$103.95$150.83129,600——
2020-10-02$101.78$147.6881,800——
2020-10-01$101.00$146.55158,200——
2020-09-30$100.15$145.31261,800——
2020-09-29$98.84$143.41140,400——
2020-09-28$98.19$142.47204,200——
2020-09-25$97.04$140.80169,800——
2020-09-24$96.88$140.57317,000——
2020-09-23$95.96$139.23208,000——
2020-09-22$98.47$142.88977,000——
2020-09-21$97.19$141.02294,700——
2020-09-18$102.46$148.66593,300——
2020-09-17$102.97$149.40173,400——
2020-09-16$102.01$148.01259,300——
2020-09-15$100.18$145.36144,600——
2020-09-14$98.94$143.56138,700——
2020-09-11$98.08$142.31176,100——
2020-09-10$98.02$142.22219,000——
2020-09-09$98.56$143.01230,700——
2020-09-08$96.69$140.29208,700——
2020-09-04$96.56$140.10244,800——
2020-09-03$96.58$140.13390,600——
2020-09-02$97.63$141.66191,300——
2020-09-01$96.50$140.02230,700——
2020-08-31$95.75$138.93284,100——
2020-08-28$97.92$141.74197,800——
2020-08-27$96.00$138.96187,600——
2020-08-26$95.66$138.4795,600——
2020-08-25$95.45$138.17171,000——
2020-08-24$95.33$137.99177,400——
2020-08-21$94.09$136.20202,100——
2020-08-20$94.05$136.14161,600——
2020-08-19$94.44$136.71309,000——
2020-08-18$95.01$137.53296,100——
2020-08-17$95.14$137.72270,700——
2020-08-14$94.42$136.6896,400——
2020-08-13$94.25$136.43108,400——
2020-08-12$94.49$136.78123,100——
2020-08-11$94.51$136.81148,600——
2020-08-10$92.68$134.16163,700——
2020-08-07$91.34$132.22127,900——
2020-08-06$88.97$128.79102,200——
2020-08-05$89.67$129.80182,300——
2020-08-04$86.79$125.63256,900——
2020-08-03$85.99$124.47133,200——
2020-07-31$83.89$121.43185,200——
2020-07-30$83.73$121.20134,700——
2020-07-29$85.96$124.4378,800——
2020-07-28$84.23$121.93135,300——
2020-07-27$85.31$123.49156,700——
2020-07-24$84.35$122.10109,300——
2020-07-23$85.63$123.95119,400——
2020-07-22$84.67$122.56111,700——
2020-07-21$84.97$123.00100,000——
2020-07-20$83.76$121.2567,100——
2020-07-17$84.34$122.0992,300——
2020-07-16$84.51$122.33118,100——
2020-07-15$84.65$122.53169,800——
2020-07-14$81.42$117.86134,200——
2020-07-13$79.80$115.51117,400——
2020-07-10$79.83$115.56114,500——
2020-07-09$78.84$114.12235,500——
2020-07-08$78.84$114.12164,400——
2020-07-07$78.97$114.31147,300——
2020-07-06$80.82$116.99129,400——
2020-07-02$80.58$116.64158,600——
2020-07-01$79.51$115.09129,700——
2020-06-30$81.00$117.25213,000——
2020-06-29$80.73$116.86210,600——
2020-06-26$78.26$113.28269,800——
2020-06-25$79.34$114.85123,500——
2020-06-24$78.09$113.04111,400——
2020-06-23$82.07$118.80151,200——
2020-06-22$81.20$117.54123,900——
2020-06-19$80.92$117.14339,400——
2020-06-18$80.48$116.5096,200——
2020-06-17$81.07$117.35111,800——
2020-06-16$81.86$118.50146,200——
2020-06-15$80.74$116.87161,300——
2020-06-12$80.18$116.06313,500——
2020-06-11$79.70$115.37197,600——
2020-06-10$85.31$123.49121,500——
2020-06-09$88.01$127.40104,900——
2020-06-08$91.00$131.73143,800——
2020-06-05$91.13$131.91210,000——
2020-06-04$86.36$125.01173,200——
2020-06-03$86.38$125.04147,900——
2020-06-02$83.77$121.26119,900——
2020-06-01$82.25$119.06206,900——
2020-05-29$83.16$120.38184,900——
2020-05-28$84.66$122.22165,100——
2020-05-27$86.06$124.24140,600——
2020-05-26$82.86$119.62150,500——
2020-05-22$79.54$114.8287,700——
2020-05-21$79.01$114.06134,500——
2020-05-20$78.98$114.02153,800——
2020-05-19$77.46$111.82172,000——
2020-05-18$78.78$113.73155,700——
2020-05-15$73.87$106.64158,500——
2020-05-14$73.42$105.99191,200——
2020-05-13$73.47$106.06244,300——
2020-05-12$75.17$108.52240,900——
2020-05-11$77.71$112.18150,100——
2020-05-08$80.84$116.70180,000——
2020-05-07$78.18$112.86271,400——
2020-05-06$81.02$116.96205,300——
2020-05-05$81.58$117.77217,200——
2020-05-04$81.73$117.99145,300——
2020-05-01$82.02$118.40157,500——
2020-04-30$82.40$118.95218,000——
2020-04-29$87.25$125.95272,600——
2020-04-28$82.37$118.91202,800——
2020-04-27$79.19$114.32174,300——
2020-04-24$77.77$112.2791,700——
2020-04-23$76.32$110.1897,800——
2020-04-22$77.60$112.02129,900——
2020-04-21$76.02$109.74142,800——
2020-04-20$78.55$113.40239,300——
2020-04-17$80.96$116.87179,600——
2020-04-16$76.67$110.68187,100——
2020-04-15$77.83$112.36150,900——
2020-04-14$81.49$117.64163,300——
2020-04-13$81.31$117.38127,800——
2020-04-09$84.00$121.26168,200——
2020-04-08$80.87$116.74189,600——
2020-04-07$78.54$113.38192,200——
2020-04-06$80.60$116.35182,200——
2020-04-03$75.82$109.45276,500——
2020-04-02$77.74$112.23178,400——
2020-04-01$74.81$108.00190,200——
2020-03-31$84.65$122.20251,800——
2020-03-30$81.81$118.10212,500——
2020-03-27$80.71$116.51120,300——
2020-03-26$84.32$121.73179,400——
2020-03-25$78.07$112.70192,000——
2020-03-24$78.75$113.68168,200——
2020-03-23$72.43$104.56210,500——
2020-03-20$75.37$108.80263,400——
2020-03-19$75.60$109.14220,200——
2020-03-18$76.00$109.71191,700——
2020-03-17$83.45$120.47243,800——
2020-03-16$73.62$106.28233,200——
2020-03-13$87.20$125.88335,800——
2020-03-12$80.15$115.71332,000——
2020-03-11$91.16$131.60230,000——
2020-03-10$95.72$138.18313,300——
2020-03-09$92.79$133.95224,400——
2020-03-06$94.92$137.03226,500——
2020-03-05$96.45$139.24272,100——
2020-03-04$99.64$143.84197,600——
2020-03-03$96.39$139.15208,900——
2020-03-02$95.63$138.05245,800——
2020-02-28$93.91$135.57349,700——
2020-02-27$95.81$138.31238,000——
2020-02-26$97.98$141.11154,900——
2020-02-25$98.91$142.4597,900——
2020-02-24$102.51$147.6492,900——
2020-02-21$106.11$152.82137,700——
2020-02-20$106.74$153.7396,500——
2020-02-19$105.77$152.33120,300——
2020-02-18$106.84$153.87168,600——
2020-02-14$107.00$154.1098,100——
2020-02-13$107.15$154.3297,000——
2020-02-12$108.24$155.89164,400——
2020-02-11$107.47$154.78420,000——
2020-02-10$101.50$146.18106,400——
2020-02-07$100.23$144.35116,300——
2020-02-06$103.11$148.5059,200——
2020-02-05$103.70$149.35154,900——
2020-02-04$101.94$146.82153,500——
2020-02-03$100.54$144.80190,900——
2020-01-31$99.71$143.60143,800——
2020-01-30$101.32$145.92109,100——
2020-01-29$99.48$143.2789,100——
2020-01-28$100.99$145.45108,600——
2020-01-27$100.81$145.19102,100——
2020-01-24$101.45$146.11118,700——
2020-01-23$101.83$146.66142,200——
2020-01-22$102.29$147.32130,300——
2020-01-21$101.14$145.66145,400——
2020-01-17$101.46$146.12120,200——
2020-01-16$100.94$145.38108,100——
2020-01-15$99.79$143.7296,900——
2020-01-14$99.96$143.96101,400——
2020-01-13$100.00$144.02113,400——
2020-01-10$98.42$141.7577,000——
2020-01-09$99.05$142.65109,500——
2020-01-08$98.89$142.42115,400——
2020-01-07$98.52$141.8991,400——
2020-01-06$99.33$143.06131,100——
2020-01-03$100.32$144.48166,000——
2020-01-02$100.09$144.15111,900——