Watts Water Technologies Stock Price History
NYSE: WTSIndustrialsMetal FabricationsUSD
352.72+5.58 (+1.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WTS price history at a glance
The price history for Watts Water Technologies (WTS) on this page begins on August 18, 1986, when the stock closed at $8.19; it most recently closed at $352.72 on October 5, 2026. The highest price in this record is $394.54, reached on June 29, 2026; the latest close is 10.6% below that peak. Across the 39 complete calendar years in the table, WTS finished higher in 25 and lower in 14. Its best year was 2021 (+59.5%) and its worst was 1998 (-41.9%).
Over roughly 40 years the share price changed +4208.0%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, WTS has gained 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $394.54
- Date of high
- Jun 29, 2026
- Low since 1986
- $6.25
- Date of low
- Nov 17, 1986
- 52-week high
- $394.54
- 52-week low
- $260.00
- IPO year
- 1986
- Last close
- $352.72
WTS returns
1 week
-2.85%
1 month
-1.00%
3 months
+0.10%
6 months
+16.51%
Year to date
+27.79%
1 year
+28.88%
3 years
+98.00%
5 years
+99.22%
WTS price return, excluding dividends.
WTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 352.72 | +26.61% |
| 2025 | 278.58 | +37.11% |
| 2024 | 203.18 | -2.48% |
| 2023 | 208.34 | +42.47% |
| 2022 | 146.23 | -24.69% |
| 2021 | 194.17 | +59.55% |
| 2020 | 121.70 | +21.31% |
| 2019 | 100.32 | +54.22% |
| 2018 | 65.05 | -14.35% |
| 2017 | 75.95 | +16.49% |
| 2016 | 65.20 | +31.27% |
| 2015 | 49.67 | -21.05% |
| 2014 | 62.91 | +4.73% |
| 2013 | 60.07 | +34.75% |
| 2012 | 44.58 | +30.31% |
| 2011 | 34.21 | -6.50% |
| 2010 | 36.59 | +18.34% |
| 2009 | 30.92 | +19.20% |
| 2008 | 25.94 | -8.79% |
| 2007 | 28.44 | -30.82% |
| 2006 | 41.11 | +35.72% |
| 2005 | 30.29 | -6.05% |
| 2004 | 32.24 | +46.48% |
| 2003 | 22.01 | +31.40% |
| 2002 | 16.75 | +0.78% |
| 2001 | 16.62 | +19.78% |
| 2000 | 13.88 | -5.93% |
| 1999 | 14.75 | -11.28% |
| 1998 | 16.63 | -41.92% |
| 1997 | 28.63 | +18.04% |
| 1996 | 24.25 | +4.30% |
| 1995 | 23.25 | +10.06% |
| 1994 | 21.13 | -14.65% |
| 1993 | 24.75 | +5.04% |
| 1992 | 23.56 | -7.14% |
| 1991 | 25.38 | +40.97% |
| 1990 | 18.00 | -2.37% |
| 1989 | 18.44 | +29.39% |
| 1988 | 14.25 | +50.99% |
| 1987 | 9.44 | +18.90% |
| 1986* | 7.94 | -3.05% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
WTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 348.93 | 355.08 | 344.70 | 352.72 | +1.61% | |
| 345.63 | 349.75 | 340.40 | 347.14 | -0.32% | |
| 358.60 | 360.12 | 343.22 | 348.26 | -3.92% | |
| 365.30 | 366.19 | 360.58 | 362.45 | -0.08% | |
| 363.00 | 368.90 | 360.12 | 362.75 | -0.09% | |
| 362.86 | 368.16 | 362.15 | 363.07 | +1.00% | |
| 353.31 | 361.39 | 350.07 | 359.49 | +1.50% | |
| 358.12 | 358.99 | 354.08 | 354.18 | -0.98% | |
| 357.87 | 361.50 | 355.69 | 357.69 | -0.09% | |
| 356.04 | 360.34 | 355.12 | 358.01 | +0.06% | |
| 355.20 | 360.36 | 355.20 | 357.79 | +0.96% | |
| 353.39 | 357.96 | 352.81 | 354.40 | -0.81% | |
| 353.29 | 360.91 | 351.71 | 357.29 | +0.85% | |
| 354.06 | 355.35 | 350.88 | 354.29 | +1.05% | |
| 352.57 | 352.92 | 348.70 | 350.62 | -0.01% | |
| 351.40 | 351.93 | 347.07 | 350.66 | +0.05% | |
| 354.60 | 355.39 | 350.23 | 350.49 | +0.49% | |
| 352.73 | 355.94 | 345.72 | 348.78 | -0.48% | |
| 352.93 | 354.48 | 348.04 | 350.47 | -0.41% | |
| 351.15 | 352.95 | 345.60 | 351.93 | -1.15% | |
| 354.72 | 356.87 | 353.06 | 356.02 | +1.64% | |
| 352.12 | 353.03 | 347.11 | 350.26 | -1.69% | |
| 357.99 | 361.28 | 355.57 | 356.29 | -1.30% | |
| 366.18 | 371.05 | 359.82 | 360.98 | -0.59% | |
| 352.66 | 364.02 | 352.66 | 363.13 | +2.14% | |
| 354.83 | 358.22 | 349.37 | 355.53 | +1.05% | |
| 355.56 | 356.49 | 350.63 | 351.84 | -1.10% | |
| 362.52 | 364.17 | 352.22 | 355.74 | -2.74% | |
| 365.03 | 368.00 | 362.59 | 365.75 | -0.16% | |
| 375.98 | 375.98 | 363.25 | 366.34 | -1.62% | |
| 376.48 | 379.53 | 369.73 | 372.37 | -1.53% | |
| 373.69 | 378.64 | 373.59 | 378.14 | +1.78% | |
| 377.35 | 377.35 | 370.10 | 371.54 | -0.34% | |
| 376.21 | 379.18 | 372.66 | 372.80 | -0.74% | |
| 372.93 | 375.95 | 364.50 | 375.57 | +1.53% | |
| 372.00 | 375.27 | 368.40 | 369.90 | -1.29% | |
| 376.76 | 377.32 | 373.48 | 374.72 | -0.29% | |
| 383.04 | 383.70 | 374.75 | 375.80 | -2.44% | |
| 383.68 | 387.39 | 380.87 | 385.18 | +0.20% | |
| 381.82 | 386.35 | 378.60 | 384.42 | +0.36% | |
| 389.28 | 389.28 | 381.27 | 383.05 | -0.86% | |
| 386.37 | 389.04 | 380.99 | 386.37 | +0.42% | |
| 385.50 | 388.81 | 383.58 | 384.76 | +0.17% | |
| 391.34 | 393.56 | 383.45 | 384.10 | -2.07% | |
| 376.04 | 393.57 | 376.04 | 392.23 | +4.01% | |
| 384.29 | 388.80 | 371.32 | 377.12 | +3.65% | |
| 359.65 | 365.15 | 355.73 | 363.84 | +1.61% | |
| 353.36 | 359.39 | 350.43 | 358.09 | +2.16% | |
| 347.47 | 353.25 | 347.40 | 350.52 | +1.37% | |
| 348.14 | 349.97 | 343.35 | 345.79 | +0.49% | |
| 340.71 | 345.00 | 338.81 | 344.12 | +2.37% | |
| 344.10 | 349.82 | 334.12 | 336.15 | -3.01% | |
| 348.11 | 351.99 | 344.59 | 346.59 | +0.26% | |
| 346.40 | 350.77 | 339.63 | 345.70 | +0.36% | |
| 344.22 | 348.58 | 340.94 | 344.45 | +0.23% | |
| 339.12 | 343.92 | 337.61 | 343.67 | +0.62% | |
| 341.51 | 346.30 | 339.35 | 341.54 | +0.04% | |
| 343.32 | 348.62 | 337.44 | 341.40 | +0.26% | |
| 348.99 | 349.80 | 338.01 | 340.51 | -1.71% | |
| 348.10 | 355.63 | 345.91 | 346.43 | -1.97% | |
| 348.00 | 359.12 | 346.51 | 353.40 | +1.20% | |
| 345.99 | 351.42 | 343.90 | 349.21 | -0.23% | |
| 350.16 | 353.54 | 347.36 | 350.00 | +0.92% | |
| 351.42 | 355.54 | 345.64 | 346.82 | -1.57% | |
| 348.45 | 354.82 | 347.57 | 352.36 | +1.25% | |
| 351.59 | 353.42 | 347.22 | 348.00 | -0.01% | |
| 353.87 | 355.81 | 347.11 | 348.05 | -2.59% | |
| 366.63 | 368.70 | 353.38 | 357.29 | -3.32% | |
| 369.62 | 371.51 | 366.28 | 369.56 | +0.27% | |
| 385.00 | 385.01 | 364.40 | 368.55 | -3.32% | |
| 389.01 | 390.62 | 379.09 | 381.20 | -2.62% | |
| 369.40 | 394.54 | 368.81 | 391.45 | +9.06% | |
| 359.26 | 362.18 | 355.74 | 358.93 | -0.09% | |
| 374.49 | 375.89 | 357.96 | 359.26 | -4.22% | |
| 359.31 | 375.31 | 356.23 | 375.09 | +5.65% | |
| 340.88 | 355.34 | 340.84 | 355.03 | +3.98% | |
| 345.95 | 351.25 | 341.06 | 341.43 | -2.45% | |
| 343.43 | 351.57 | 343.06 | 350.00 | +1.78% | |
| 339.87 | 346.84 | 339.87 | 343.89 | +2.25% | |
| 339.15 | 348.09 | 336.14 | 336.32 | -0.79% | |
| 336.32 | 339.59 | 334.03 | 339.00 | +1.72% | |
| 337.82 | 338.99 | 332.42 | 333.28 | +0.05% | |
| 319.97 | 333.57 | 319.97 | 333.11 | +3.81% | |
| 316.39 | 322.41 | 315.00 | 320.89 | +2.40% | |
| 320.04 | 322.67 | 311.11 | 313.36 | -2.02% | |
| 318.51 | 323.05 | 314.06 | 319.83 | +1.38% | |
| 315.27 | 320.18 | 312.15 | 315.49 | +0.41% | |
| 315.06 | 317.64 | 312.45 | 314.21 | -0.27% | |
| 317.28 | 318.32 | 313.34 | 315.07 | +0.13% | |
| 309.95 | 315.19 | 309.32 | 314.65 | +1.41% | |
| 308.46 | 312.50 | 305.03 | 310.27 | +1.07% | |
| 305.57 | 307.85 | 296.65 | 306.98 | -0.65% | |
| 309.07 | 313.34 | 307.93 | 308.98 | -0.68% | |
| 316.22 | 316.22 | 305.49 | 311.09 | -1.18% | |
| 313.00 | 315.36 | 309.62 | 314.80 | +0.99% | |
| 303.77 | 312.31 | 303.77 | 311.72 | +3.07% | |
| 302.29 | 304.11 | 294.00 | 302.44 | +0.64% | |
| 297.03 | 302.74 | 294.64 | 300.51 | +0.45% | |
| 296.96 | 300.42 | 291.62 | 299.15 | +1.04% | |
| 299.87 | 299.87 | 293.90 | 296.08 | -1.94% | |
| 297.17 | 303.09 | 296.39 | 301.94 | +1.73% | |
| 300.14 | 300.38 | 294.41 | 296.81 | -1.51% | |
| 301.94 | 304.77 | 298.64 | 301.37 | +0.46% | |
| 299.95 | 302.81 | 296.81 | 300.00 | +0.02% | |
| 298.73 | 300.30 | 294.09 | 299.95 | +0.60% | |
| 296.51 | 300.23 | 294.07 | 298.16 | +0.42% | |
| 298.95 | 307.81 | 295.05 | 296.90 | +0.94% | |
| 306.20 | 317.99 | 293.86 | 294.14 | +0.74% | |
| 295.91 | 299.92 | 291.99 | 291.99 | +0.10% | |
| 294.63 | 296.68 | 288.88 | 291.69 | +0.61% | |
| 292.08 | 296.75 | 288.16 | 289.93 | -1.25% | |
| 300.93 | 301.24 | 293.36 | 293.60 | -2.19% | |
| 298.05 | 300.92 | 295.42 | 300.16 | +0.97% | |
| 297.01 | 298.75 | 294.26 | 297.28 | -0.31% | |
| 305.46 | 305.46 | 297.07 | 298.20 | -1.86% | |
| 301.45 | 306.93 | 300.72 | 303.86 | +0.88% | |
| 302.04 | 306.45 | 296.78 | 301.21 | -0.72% | |
| 302.20 | 306.09 | 298.47 | 303.39 | +0.95% | |
| 299.04 | 301.56 | 295.72 | 300.54 | +1.26% | |
| 292.44 | 299.95 | 292.44 | 296.80 | +1.01% | |
| 299.37 | 302.44 | 288.59 | 293.83 | -2.85% | |
| 303.34 | 312.40 | 301.97 | 302.45 | +0.90% | |
| 302.74 | 307.99 | 299.10 | 299.75 | -1.29% | |
| 307.40 | 307.42 | 299.59 | 303.66 | -1.65% | |
| 309.22 | 311.11 | 306.70 | 308.74 | -0.24% | |
| 303.25 | 310.54 | 302.58 | 309.49 | +2.23% | |
| 304.45 | 304.45 | 300.95 | 302.73 | -0.48% | |
| 299.95 | 304.92 | 297.10 | 304.19 | +1.01% | |
| 298.18 | 303.55 | 294.18 | 301.15 | +3.81% | |
| 287.35 | 292.33 | 285.02 | 290.10 | +0.75% | |
| 287.71 | 289.29 | 285.61 | 287.95 | -0.34% | |
| 287.84 | 295.30 | 285.54 | 288.92 | -1.40% | |
| 291.38 | 296.97 | 291.00 | 293.01 | +0.94% | |
| 287.25 | 292.84 | 284.60 | 290.29 | +2.29% | |
| 289.96 | 290.40 | 282.88 | 283.79 | -1.12% | |
| 289.01 | 290.88 | 283.73 | 287.01 | -1.13% | |
| 295.15 | 296.51 | 290.02 | 290.30 | -2.52% | |
| 301.38 | 302.21 | 295.60 | 297.79 | -0.22% | |
| 291.37 | 300.42 | 289.95 | 298.45 | +1.32% | |
| 295.18 | 303.01 | 289.01 | 294.55 | +1.72% | |
| 292.01 | 295.00 | 287.85 | 289.56 | -1.31% | |
| 292.13 | 296.85 | 289.44 | 293.40 | -1.05% | |
| 300.03 | 300.87 | 296.04 | 296.52 | -1.57% | |
| 303.05 | 304.10 | 296.98 | 301.25 | +0.15% | |
| 302.67 | 304.65 | 299.94 | 300.79 | +1.00% | |
| 305.50 | 310.04 | 295.61 | 297.80 | -1.81% | |
| 304.13 | 306.74 | 300.00 | 303.28 | -1.56% | |
| 303.22 | 308.41 | 301.02 | 308.09 | +0.50% | |
| 305.51 | 314.37 | 305.51 | 306.57 | -0.71% | |
| 304.32 | 309.53 | 297.91 | 308.76 | +0.85% | |
| 308.22 | 309.96 | 302.33 | 306.16 | -2.24% | |
| 315.26 | 318.98 | 308.79 | 313.17 | -2.01% | |
| 321.84 | 321.95 | 314.80 | 319.61 | -0.39% | |
| 318.47 | 320.95 | 311.08 | 320.87 | -1.49% | |
| 325.04 | 328.80 | 323.01 | 325.71 | -0.92% | |
| 326.45 | 329.20 | 323.23 | 328.74 | -0.40% | |
| 331.52 | 332.16 | 325.63 | 330.06 | -0.02% | |
| 331.23 | 331.95 | 322.32 | 330.13 | -0.19% | |
| 326.00 | 331.94 | 326.00 | 330.77 | +2.09% | |
| 325.61 | 328.79 | 318.70 | 324.01 | -0.82% | |
| 330.00 | 332.96 | 324.44 | 326.69 | -0.80% | |
| 328.36 | 331.21 | 323.77 | 329.31 | -0.18% | |
| 328.86 | 333.71 | 328.56 | 329.91 | +0.13% | |
| 325.94 | 331.61 | 321.08 | 329.48 | +0.29% | |
| 337.12 | 339.08 | 324.13 | 328.53 | -2.28% | |
| 326.88 | 345.17 | 320.60 | 336.18 | +6.81% | |
| 320.02 | 320.21 | 312.30 | 314.75 | -0.09% | |
| 319.95 | 320.73 | 312.22 | 315.02 | -1.48% | |
| 318.79 | 321.87 | 318.03 | 319.76 | +0.17% | |
| 312.84 | 319.85 | 311.61 | 319.22 | +3.37% | |
| 307.26 | 312.00 | 306.95 | 308.80 | +0.62% | |
| 305.14 | 311.67 | 305.14 | 306.91 | +0.90% | |
| 304.97 | 308.34 | 299.49 | 304.16 | -0.43% | |
| 300.00 | 306.07 | 296.52 | 305.48 | +2.06% | |
| 296.03 | 300.74 | 293.85 | 299.31 | +0.57% | |
| 294.10 | 298.44 | 292.45 | 297.61 | +1.38% | |
| 295.54 | 297.02 | 287.02 | 293.57 | -1.36% | |
| 299.91 | 301.07 | 296.49 | 297.63 | -0.26% | |
| 299.97 | 300.00 | 294.49 | 298.41 | -0.38% | |
| 302.78 | 302.78 | 293.27 | 299.55 | -1.31% | |
| 302.92 | 306.01 | 299.83 | 303.52 | +0.80% | |
| 295.80 | 304.42 | 293.95 | 301.10 | +4.08% | |
| 292.55 | 295.72 | 289.17 | 289.31 | -2.68% | |
| 296.80 | 299.50 | 294.23 | 297.29 | +0.17% | |
| 292.27 | 297.72 | 290.80 | 296.80 | +2.21% | |
| 289.31 | 292.99 | 288.87 | 290.37 | +0.12% | |
| 288.77 | 291.73 | 287.60 | 290.03 | +0.80% | |
| 286.81 | 290.00 | 285.27 | 287.74 | +0.10% | |
| 287.83 | 290.80 | 286.31 | 287.44 | +0.39% | |
| 280.42 | 286.50 | 278.23 | 286.33 | +1.67% | |
| 285.41 | 285.45 | 279.51 | 281.63 | -0.97% | |
| 279.62 | 284.39 | 275.26 | 284.39 | +1.04% | |
| 278.58 | 284.56 | 277.88 | 281.46 | +1.03% | |
| 275.55 | 279.82 | 275.29 | 278.58 | +0.93% | |
| 279.01 | 279.98 | 275.13 | 276.02 | -1.44% | |
| 282.52 | 282.69 | 279.64 | 280.04 | -0.91% | |
| 284.94 | 285.31 | 281.53 | 282.62 | -0.58% | |
| 284.49 | 285.47 | 277.40 | 284.26 | +0.18% | |
| 285.46 | 285.46 | 283.75 | 283.75 | -0.52% | |
| 283.17 | 285.91 | 281.29 | 285.24 | +0.70% | |
| 280.33 | 284.78 | 277.77 | 283.27 | +1.22% | |
| 280.14 | 282.86 | 277.71 | 279.85 | -0.43% | |
| 279.75 | 285.15 | 277.58 | 281.06 | +1.23% | |
| 278.14 | 282.25 | 275.37 | 277.64 | -0.58% | |
| 282.03 | 282.79 | 276.88 | 279.25 | -0.71% | |
| 280.57 | 281.95 | 276.15 | 281.26 | +0.77% | |
| 278.31 | 281.02 | 276.28 | 279.11 | +0.43% | |
| 277.99 | 281.60 | 276.96 | 277.92 | +1.08% | |
| 267.87 | 276.70 | 266.50 | 274.94 | +2.85% | |
| 271.36 | 273.94 | 266.76 | 267.32 | -1.40% | |
| 273.02 | 274.32 | 269.97 | 271.12 | -0.56% | |
| 273.46 | 275.75 | 270.48 | 272.66 | -0.46% | |
| 274.70 | 275.94 | 272.69 | 273.92 | -0.38% | |
| 273.37 | 276.95 | 271.98 | 274.97 | +1.42% | |
| 274.41 | 275.03 | 270.89 | 271.12 | -0.65% | |
| 273.43 | 275.88 | 271.80 | 272.89 | -1.08% | |
| 276.94 | 279.60 | 275.45 | 275.88 | -0.67% | |
| 276.46 | 280.09 | 276.46 | 277.74 | -0.03% | |
| 271.14 | 278.77 | 268.12 | 277.81 | +2.75% | |
| 271.70 | 274.45 | 270.10 | 270.38 | -0.77% | |
| 268.58 | 275.66 | 268.13 | 272.49 | +2.31% | |
| 270.34 | 272.87 | 265.62 | 266.35 | -0.15% | |
| 266.65 | 270.74 | 265.44 | 266.74 | -0.05% | |
| 264.96 | 268.65 | 262.96 | 266.87 | +0.58% | |
| 269.67 | 269.70 | 264.14 | 265.34 | -1.67% | |
| 269.43 | 271.70 | 268.77 | 269.84 | -0.78% | |
| 275.79 | 278.00 | 271.07 | 271.97 | -1.61% | |
| 275.60 | 279.91 | 275.60 | 276.43 | +0.30% | |
| 275.60 | 278.14 | 272.92 | 275.60 | -0.09% | |
| 275.00 | 277.84 | 273.20 | 275.85 | +0.97% | |
| 264.15 | 274.79 | 262.65 | 273.21 | +3.67% | |
| 279.97 | 282.23 | 260.00 | 263.55 | -6.62% | |
| 275.33 | 283.76 | 271.10 | 282.24 | +2.75% | |
| 270.19 | 275.96 | 269.62 | 274.69 | +1.06% | |
| 273.15 | 273.15 | 268.09 | 271.80 | -0.29% | |
| 271.67 | 274.67 | 271.60 | 272.60 | -0.17% | |
| 271.85 | 278.99 | 271.85 | 273.07 | -0.03% | |
| 275.59 | 279.19 | 270.92 | 273.15 | -0.85% | |
| 276.16 | 276.30 | 274.28 | 275.48 | -0.33% | |
| 279.25 | 279.25 | 275.64 | 276.39 | -0.78% | |
| 281.34 | 281.34 | 276.41 | 278.55 | +0.01% | |
| 283.02 | 284.08 | 278.11 | 278.52 | -1.07% | |
| 281.99 | 287.06 | 280.68 | 281.52 | -0.03% | |
| 280.12 | 283.88 | 276.26 | 281.61 | -0.01% | |
| 276.96 | 281.69 | 276.33 | 281.65 | +2.17% | |
| 275.87 | 277.00 | 274.16 | 275.68 | -0.14% | |
| 279.57 | 280.00 | 273.58 | 276.07 | -0.61% | |
| 276.13 | 278.68 | 269.10 | 277.77 | +1.18% | |
| 267.62 | 275.11 | 267.62 | 274.54 | +1.22% | |
| 270.18 | 273.89 | 268.04 | 271.24 | +1.47% | |
| 274.38 | 276.00 | 265.98 | 267.32 | -2.32% | |
| 280.10 | 280.10 | 273.27 | 273.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WTS chart for longer ranges.