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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$194.17$284.2056,700——
2021-12-30$193.00$282.4868,500——
2021-12-29$195.68$286.4179,900——
2021-12-28$192.78$282.1675,400——
2021-12-27$192.25$281.3971,900——
2021-12-23$188.73$276.23168,300——
2021-12-22$187.95$275.0994,800——
2021-12-21$186.99$273.69101,600——
2021-12-20$182.30$266.82182,600——
2021-12-17$188.06$275.25601,100——
2021-12-16$186.15$272.46127,700——
2021-12-15$187.74$274.79224,500——
2021-12-14$185.53$271.55165,800——
2021-12-13$188.16$275.40145,200——
2021-12-10$190.25$278.46128,300——
2021-12-09$192.00$281.02138,300——
2021-12-08$195.14$285.62158,100——
2021-12-07$199.39$291.8490,300——
2021-12-06$195.97$286.83153,100——
2021-12-03$191.46$280.23119,300——
2021-12-02$191.72$280.6198,400——
2021-12-01$185.58$271.62126,300——
2021-11-30$188.71$276.20145,200——
2021-11-29$193.92$283.45121,100——
2021-11-26$192.97$282.0691,400——
2021-11-24$198.20$289.71126,500——
2021-11-23$204.23$298.5280,400——
2021-11-22$203.26$297.10106,300——
2021-11-19$202.23$295.60126,900——
2021-11-18$205.82$300.84115,600——
2021-11-17$204.64$299.12164,700——
2021-11-16$202.97$296.68108,100——
2021-11-15$202.70$296.2896,900——
2021-11-12$203.99$298.17142,400——
2021-11-11$205.60$300.52117,000——
2021-11-10$210.22$307.28112,600——
2021-11-09$208.82$305.2390,700——
2021-11-08$207.79$303.72120,600——
2021-11-05$206.81$302.29134,200——
2021-11-04$200.76$293.45197,400——
2021-11-03$192.07$280.75177,600——
2021-11-02$195.60$285.91105,300——
2021-11-01$192.68$281.6495,100——
2021-10-29$190.02$277.75110,500——
2021-10-28$187.05$273.4186,900——
2021-10-27$183.06$267.5897,200——
2021-10-26$184.12$269.13120,500——
2021-10-25$186.61$272.7692,700——
2021-10-22$186.19$272.1584,500——
2021-10-21$184.99$270.4072,100——
2021-10-20$182.43$266.6676,100——
2021-10-19$181.53$265.34132,700——
2021-10-18$179.62$262.5574,200——
2021-10-15$177.05$258.79198,300——
2021-10-14$174.02$254.3693,000——
2021-10-13$169.28$247.4378,400——
2021-10-12$169.00$247.02167,200——
2021-10-11$169.78$248.16171,100——
2021-10-08$177.85$259.9685,700——
2021-10-07$176.14$257.46232,300——
2021-10-06$173.74$253.95132,400——
2021-10-05$173.33$253.35122,300——
2021-10-04$168.67$246.54158,600——
2021-10-01$170.54$249.28164,700——
2021-09-30$168.09$245.69123,800——
2021-09-29$174.12$254.51118,700——
2021-09-28$171.00$249.9591,200——
2021-09-27$173.44$253.51133,400——
2021-09-24$170.62$249.39117,700——
2021-09-23$171.16$250.1874,200——
2021-09-22$168.52$246.3274,700——
2021-09-21$165.74$242.2697,500——
2021-09-20$167.83$245.31123,100——
2021-09-17$169.44$247.67429,200——
2021-09-16$172.97$252.83165,700——
2021-09-15$176.19$257.53123,800——
2021-09-14$172.06$251.50112,000——
2021-09-13$174.62$255.24166,400——
2021-09-10$173.12$253.05160,400——
2021-09-09$172.32$251.88194,600——
2021-09-08$171.85$251.1990,200——
2021-09-07$170.55$249.29142,700——
2021-09-03$169.23$247.36120,000——
2021-09-02$168.79$246.72131,400——
2021-09-01$169.70$248.05111,900——
2021-08-31$171.57$250.78110,900——
2021-08-30$171.65$250.5297,100——
2021-08-27$170.24$248.46154,000——
2021-08-26$166.59$243.1360,000——
2021-08-25$166.69$243.2869,800——
2021-08-24$165.66$241.7845,000——
2021-08-23$165.32$241.2859,400——
2021-08-20$165.05$240.89108,100——
2021-08-19$162.75$237.53105,700——
2021-08-18$162.71$237.4796,300——
2021-08-17$164.99$240.8079,800——
2021-08-16$165.85$242.0585,400——
2021-08-13$164.21$239.6669,300——
2021-08-12$164.18$239.6283,100——
2021-08-11$164.23$239.69146,200——
2021-08-10$162.74$237.51148,700——
2021-08-09$162.57$237.27103,600——
2021-08-06$163.77$239.02121,900——
2021-08-05$159.69$233.06129,600——
2021-08-04$156.05$227.7593,800——
2021-08-03$155.49$226.93197,300——
2021-08-02$151.18$220.64205,100——
2021-07-30$150.76$220.03126,600——
2021-07-29$149.14$217.6787,700——
2021-07-28$146.20$213.37119,100——
2021-07-27$145.85$212.8658,000——
2021-07-26$146.59$213.9471,900——
2021-07-23$146.27$213.48131,900——
2021-07-22$144.92$211.51110,300——
2021-07-21$146.73$214.15164,200——
2021-07-20$145.17$211.87137,200——
2021-07-19$142.05$207.32149,200——
2021-07-16$142.64$208.18119,200——
2021-07-15$143.75$209.8071,100——
2021-07-14$145.55$212.4380,100——
2021-07-13$146.11$213.2473,200——
2021-07-12$147.42$215.16144,300——
2021-07-09$144.90$211.4877,500——
2021-07-08$143.57$209.54105,400——
2021-07-07$145.93$212.98115,800——
2021-07-06$144.53$210.94165,100——
2021-07-02$146.70$214.1088,800——
2021-07-01$146.32$213.5568,900——
2021-06-30$145.91$212.9588,800——
2021-06-29$144.55$210.9796,000——
2021-06-28$143.81$209.8991,800——
2021-06-25$141.57$206.62375,800——
2021-06-24$142.24$207.6082,900——
2021-06-23$141.96$207.19177,800——
2021-06-22$140.60$205.20109,600——
2021-06-21$139.16$203.10159,800——
2021-06-18$135.19$197.31203,500——
2021-06-17$138.76$202.5281,400——
2021-06-16$141.32$206.25114,400——
2021-06-15$142.50$207.97312,600——
2021-06-14$141.80$206.95112,800——
2021-06-11$142.78$208.3887,300——
2021-06-10$141.92$207.1383,000——
2021-06-09$141.83$207.00112,200——
2021-06-08$143.00$208.7096,200——
2021-06-07$141.90$207.10107,700——
2021-06-04$140.64$205.2665,400——
2021-06-03$139.65$203.82195,800——
2021-06-02$139.69$203.87432,800——
2021-06-01$138.66$202.37141,100——
2021-05-28$135.90$198.34175,000——
2021-05-27$136.68$199.10146,500——
2021-05-26$135.60$197.53186,000——
2021-05-25$132.58$193.13333,700——
2021-05-24$132.50$193.0159,400——
2021-05-21$132.75$193.3890,100——
2021-05-20$132.14$192.49154,200——
2021-05-19$131.86$192.08111,400——
2021-05-18$133.15$193.9699,500——
2021-05-17$135.81$197.8388,800——
2021-05-14$138.99$202.4789,200——
2021-05-13$138.58$201.87181,100——
2021-05-12$133.25$194.10253,800——
2021-05-11$137.07$199.67377,300——
2021-05-10$138.99$202.47246,900——
2021-05-07$136.34$198.61326,000——
2021-05-06$134.36$195.72205,500——
2021-05-05$128.64$187.39166,100——
2021-05-04$126.33$184.02119,000——
2021-05-03$123.43$179.80179,800——
2021-04-30$124.55$181.43224,700——
2021-04-29$125.75$183.18133,200——
2021-04-28$123.57$180.0086,300——
2021-04-27$123.22$179.49109,500——
2021-04-26$123.74$180.2598,300——
2021-04-23$123.83$180.38238,400——
2021-04-22$122.28$178.1296,300——
2021-04-21$122.22$178.04110,000——
2021-04-20$119.90$174.6683,500——
2021-04-19$120.37$175.34116,200——
2021-04-16$120.54$175.59123,000——
2021-04-15$119.83$174.5674,500——
2021-04-14$118.61$172.7871,800——
2021-04-13$118.17$172.14126,000——
2021-04-12$119.15$173.5779,900——
2021-04-09$118.68$172.8881,300——
2021-04-08$117.44$171.0798,900——
2021-04-07$117.42$171.0585,400——
2021-04-06$119.68$174.3499,200——
2021-04-05$120.65$175.7594,100——
2021-04-01$120.56$175.62103,600——
2021-03-31$118.81$173.07136,200——
2021-03-30$119.62$174.2569,600——
2021-03-29$118.91$173.22142,800——
2021-03-26$118.89$173.19114,400——
2021-03-25$117.15$170.65167,100——
2021-03-24$115.42$168.13180,300——
2021-03-23$116.46$169.65103,900——
2021-03-22$118.20$172.18104,900——
2021-03-19$120.90$176.11502,800——
2021-03-18$120.71$175.84114,500——
2021-03-17$123.18$179.44122,500——
2021-03-16$122.13$177.91103,700——
2021-03-15$122.47$178.40151,400——
2021-03-12$122.88$179.00154,200——
2021-03-11$121.84$177.48130,100——
2021-03-10$121.47$176.94135,100——
2021-03-09$119.11$173.51369,000——
2021-03-08$118.84$173.11209,100——
2021-03-05$116.76$170.08300,100——
2021-03-04$114.25$166.43308,400——
2021-03-03$115.14$167.72347,300——
2021-03-02$116.05$169.05210,900——
2021-03-01$115.84$168.74179,500——
2021-02-26$114.09$166.19232,500——
2021-02-25$114.51$166.47202,700——
2021-02-24$117.25$170.45228,000——
2021-02-23$116.41$169.23148,200——
2021-02-22$118.35$172.05201,900——
2021-02-19$119.50$173.73122,300——
2021-02-18$117.90$171.40171,900——
2021-02-17$117.67$171.06158,000——
2021-02-16$121.01$175.92163,800——
2021-02-12$121.60$176.78186,800——
2021-02-11$124.61$181.15212,800——
2021-02-10$128.36$186.61103,900——
2021-02-09$128.39$186.65164,100——
2021-02-08$129.25$187.90121,900——
2021-02-05$124.52$181.02136,300——
2021-02-04$123.49$179.5390,000——
2021-02-03$123.38$179.37258,800——
2021-02-02$125.24$182.0780,800——
2021-02-01$123.79$179.96115,000——
2021-01-29$120.07$174.55128,700——
2021-01-28$122.28$177.77110,900——
2021-01-27$122.63$178.28107,800——
2021-01-26$126.60$184.0589,600——
2021-01-25$127.45$185.28118,800——
2021-01-22$129.19$187.81110,100——
2021-01-21$127.91$185.95146,900——
2021-01-20$127.52$185.38127,400——
2021-01-19$127.80$185.79140,500——
2021-01-15$129.21$187.84132,700——
2021-01-14$130.60$189.86118,300——
2021-01-13$128.74$187.16129,300——
2021-01-12$128.45$186.74125,400——
2021-01-11$126.82$184.37153,800——
2021-01-08$125.85$182.96165,300——
2021-01-07$127.05$184.70239,200——
2021-01-06$126.21$183.48211,200——
2021-01-05$121.05$175.98115,100——
2021-01-04$119.79$174.15132,700——