Watts Water Technologies Inc. Class A Common Stockのデータ

Watts Water Technologies Inc. Class A Common Stockの基本情報

名前 Watts Water Technologies Inc. Class A Common Stock
ティッカー WTS
国 United States
上場年 1986.0
セクター Capital Goods

Watts Water Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 122.64 120.3 121.54 121.01 163800.0 121.01
2021-02-12 124.67 120.51 123.51 121.6 186800.0 121.6
2021-02-11 130.13 123.0 124.37 124.61 212800.0 124.61
2021-02-10 130.56 127.78 129.47 128.36 103900.0 128.36
2021-02-09 129.8 126.51 128.81 128.39 164100.0 128.39
2021-02-08 129.93 125.42 125.42 129.25 121900.0 129.25
2021-02-05 125.19 123.88 124.63 124.52 136300.0 124.52
2021-02-04 124.91 123.38 123.38 123.49 90000.0 123.49
2021-02-03 125.2 122.65 124.43 123.38 258800.0 123.38
2021-02-02 125.51 123.21 125.01 125.24 80800.0 125.24
2021-02-01 124.27 120.43 120.96 123.79 115000.0 123.79
2021-01-29 122.28 120.06 122.22 120.07 128700.0 120.07
2021-01-28 125.3 121.94 124.09 122.28 110900.0 122.28
2021-01-27 125.0 121.01 124.12 122.63 107800.0 122.63
2021-01-26 128.51 125.45 128.51 126.6 89600.0 126.6
2021-01-25 129.54 125.84 127.89 127.45 118800.0 127.45
2021-01-22 129.32 126.57 126.79 129.19 110100.0 129.19
2021-01-21 128.44 126.27 128.0 127.91 146900.0 127.91
2021-01-20 129.18 126.85 127.25 127.52 127400.0 127.52
2021-01-19 130.76 127.4 130.42 127.8 140500.0 127.8
2021-01-15 129.53 126.92 129.25 129.21 132700.0 129.21
2021-01-14 131.51 129.21 129.35 130.6 118300.0 130.6
2021-01-13 129.59 127.19 128.49 128.74 129300.0 128.74
2021-01-12 128.62 126.55 126.55 128.45 125400.0 128.45
2021-01-11 126.95 124.4 124.4 126.82 153800.0 126.82
2021-01-08 128.12 124.23 127.3 125.85 165300.0 125.85
2021-01-07 128.86 125.34 126.88 127.05 239200.0 127.05
2021-01-06 127.64 122.89 122.89 126.21 211200.0 126.21
2021-01-05 122.08 119.48 119.48 121.05 115100.0 121.05
2021-01-04 122.87 118.92 121.68 119.79 132700.0 119.79
2020-12-31 122.25 121.04 121.51 121.7 64300.0 121.7
2020-12-30 122.3 120.81 120.81 121.3 88100.0 121.3
2020-12-29 122.82 120.0 121.69 120.24 149900.0 120.24
2020-12-28 123.03 121.33 122.29 121.87 93400.0 121.87
2020-12-24 121.4 119.85 119.95 120.93 46500.0 120.93
2020-12-23 121.46 118.88 119.13 120.05 151700.0 120.05
2020-12-22 118.45 116.04 116.86 118.11 138500.0 118.11
2020-12-21 117.96 114.64 114.64 117.1 290800.0 117.1
2020-12-18 118.94 116.66 117.5 116.89 706600.0 116.89
2020-12-17 118.52 116.2 118.0 117.1 193600.0 117.1
2020-12-16 119.81 117.26 119.61 117.73 231000.0 117.73
2020-12-15 119.07 116.09 116.12 118.92 166600.0 118.92
2020-12-14 120.69 117.02 119.06 117.53 155000.0 117.53
2020-12-11 118.28 116.4 116.4 117.91 122000.0 117.91
2020-12-10 117.72 115.85 117.53 117.22 71900.0 117.22
2020-12-09 119.76 117.87 119.0 118.19 127100.0 118.19
2020-12-08 118.36 115.34 115.47 118.23 279500.0 118.23
2020-12-07 117.45 115.97 117.45 116.48 167100.0 116.48
2020-12-04 118.82 116.48 116.97 117.63 203100.0 117.63
2020-12-03 117.2 115.91 116.51 116.96 117700.0 116.96
2020-12-02 117.6 114.95 117.25 116.04 92700.0 116.04
2020-12-01 119.45 116.33 118.6 117.6 107800.0 117.6
2020-11-30 118.9 116.56 117.9 117.15 266100.0 117.15
2020-11-27 119.58 117.52 118.5 118.63 45600.0 118.4
2020-11-25 119.5 117.18 119.5 118.59 108000.0 118.36
2020-11-24 120.53 116.25 117.24 119.61 166000.0 119.38
2020-11-23 117.55 115.06 117.28 115.93 177900.0 115.71
2020-11-20 116.54 114.93 115.64 116.28 136600.0 116.05
2020-11-19 116.55 114.63 115.19 116.37 113900.0 116.14
2020-11-18 118.95 115.54 118.52 115.55 112200.0 115.33
2020-11-17 117.9 113.96 117.03 117.9 142200.0 117.67
2020-11-16 119.9 117.45 119.84 118.09 172800.0 117.86
2020-11-13 118.38 116.27 116.27 117.87 174300.0 117.64
2020-11-12 116.81 113.75 116.18 115.35 178400.0 115.13
2020-11-11 117.36 114.32 117.32 116.94 126500.0 116.71
2020-11-10 117.4 112.67 113.57 117.13 234300.0 116.9
2020-11-09 117.72 112.5 115.85 112.61 309500.0 112.39
2020-11-06 115.22 110.43 115.09 110.89 237700.0 110.68
2020-11-05 118.12 113.43 116.85 114.5 271700.0 114.28
2020-11-04 116.13 113.08 114.08 115.81 276700.0 115.59
2020-11-03 116.83 114.82 115.56 115.91 218900.0 115.69
2020-11-02 113.72 111.76 112.23 113.62 295200.0 113.4
2020-10-30 115.04 109.8 109.8 110.77 396400.0 110.56
2020-10-29 110.77 108.99 109.76 110.36 153300.0 110.15
2020-10-28 111.14 109.2 109.79 110.43 229600.0 110.22
2020-10-27 112.56 110.92 111.63 111.88 84400.0 111.66
2020-10-26 112.19 109.68 111.48 112.13 174500.0 111.91
2020-10-23 113.6 112.44 113.24 112.48 117800.0 112.26
2020-10-22 113.15 111.01 112.07 112.73 131100.0 112.51
2020-10-21 113.09 111.54 112.44 111.54 187600.0 111.32
2020-10-20 113.64 111.6 112.6 112.33 67000.0 112.11
2020-10-19 112.91 111.57 112.07 111.78 105800.0 111.56
2020-10-16 112.96 111.02 111.02 112.02 224900.0 111.8
2020-10-15 111.56 108.92 108.92 111.27 104800.0 111.05
2020-10-14 110.88 109.43 109.43 110.09 132500.0 109.88
2020-10-13 109.94 108.7 109.74 109.26 187100.0 109.05
2020-10-12 110.82 107.94 107.94 110.03 228100.0 109.82
2020-10-09 108.2 107.03 107.24 107.45 112100.0 107.24
2020-10-08 107.13 105.46 106.66 106.27 122600.0 106.06
2020-10-07 106.3 104.42 104.53 105.93 209000.0 105.72
2020-10-06 105.32 103.45 104.59 103.7 160100.0 103.5
2020-10-05 103.98 102.74 102.74 103.95 129600.0 103.75
2020-10-02 102.56 99.27 99.27 101.78 81800.0 101.58
2020-10-01 101.26 100.0 100.78 101.0 158200.0 100.8
2020-09-30 101.25 98.94 99.15 100.15 261800.0 99.96
2020-09-29 99.07 98.08 98.75 98.84 140400.0 98.65
2020-09-28 99.13 98.02 98.47 98.19 204200.0 98.0
2020-09-25 97.43 96.11 96.59 97.04 169800.0 96.85
2020-09-24 97.2 95.21 96.25 96.88 317000.0 96.69
2020-09-23 99.02 95.9 98.12 95.96 208000.0 95.77
2020-09-22 98.77 96.62 97.28 98.47 977000.0 98.28
2020-09-21 100.34 96.32 100.19 97.19 294700.0 97.0
2020-09-18 104.9 101.38 103.88 102.46 593300.0 102.26
2020-09-17 103.39 100.47 101.04 102.97 173400.0 102.77
2020-09-16 102.99 100.36 101.13 102.01 259300.0 101.81
2020-09-15 100.29 98.79 98.97 100.18 144600.0 99.99
2020-09-14 99.69 98.26 98.67 98.94 138700.0 98.75
2020-09-11 99.23 97.87 98.81 98.08 176100.0 97.89
2020-09-10 98.54 97.71 98.54 98.02 219000.0 97.83
2020-09-09 99.12 97.1 97.43 98.56 230700.0 98.37
2020-09-08 97.72 94.42 96.0 96.69 208700.0 96.5
2020-09-04 98.13 95.71 98.13 96.56 244800.0 96.37
2020-09-03 97.94 95.84 97.82 96.58 390600.0 96.39
2020-09-02 97.98 96.23 96.48 97.63 191300.0 97.44
2020-09-01 96.63 94.5 94.96 96.5 230700.0 96.31
2020-08-31 97.41 95.73 97.1 95.75 284100.0 95.56
2020-08-28 98.08 96.0 96.24 97.92 197800.0 97.5
2020-08-27 96.62 95.27 96.09 96.0 187600.0 95.59
2020-08-26 95.74 94.47 95.29 95.66 95600.0 95.25
2020-08-25 96.09 95.15 95.83 95.45 171000.0 95.04
2020-08-24 95.5 94.4 94.91 95.33 177400.0 94.92
2020-08-21 94.47 93.54 93.62 94.09 202100.0 93.69
2020-08-20 94.21 93.01 93.24 94.05 161600.0 93.65
2020-08-19 95.05 93.55 94.75 94.44 309000.0 94.04
2020-08-18 95.29 94.41 95.07 95.01 296100.0 94.6
2020-08-17 95.25 94.28 94.33 95.14 270700.0 94.73
2020-08-14 95.16 93.51 93.51 94.42 96400.0 94.02
2020-08-13 94.37 93.28 93.73 94.25 108400.0 93.85
2020-08-12 95.17 93.75 95.17 94.49 123100.0 94.09
2020-08-11 95.66 93.78 93.78 94.51 148600.0 94.11
2020-08-10 93.11 91.34 91.34 92.68 163700.0 92.28
2020-08-07 91.68 88.25 88.34 91.34 127900.0 90.95
2020-08-06 90.0 87.13 89.14 88.97 102200.0 88.59
2020-08-05 90.07 87.73 87.82 89.67 182300.0 89.29
2020-08-04 88.95 85.79 85.97 86.79 256900.0 86.42
2020-08-03 86.05 84.29 84.67 85.99 133200.0 85.62
2020-07-31 83.92 82.88 83.57 83.89 185200.0 83.53
2020-07-30 84.93 83.36 84.54 83.73 134700.0 83.37
2020-07-29 86.14 84.4 84.4 85.96 78800.0 85.59
2020-07-28 85.59 84.1 84.84 84.23 135300.0 83.87
2020-07-27 85.37 83.09 84.15 85.31 156700.0 84.94
2020-07-24 85.95 83.92 85.56 84.35 109300.0 83.99
2020-07-23 85.93 84.45 84.5 85.63 119400.0 85.26
2020-07-22 85.73 84.27 84.27 84.67 111700.0 84.31
2020-07-21 85.58 84.38 84.42 84.97 100000.0 84.61
2020-07-20 84.1 82.77 84.09 83.76 67100.0 83.4
2020-07-17 85.45 84.33 84.54 84.34 92300.0 83.98
2020-07-16 85.86 83.96 84.48 84.51 118100.0 84.15
2020-07-15 85.34 83.08 83.64 84.65 169800.0 84.29
2020-07-14 81.49 79.75 79.75 81.42 134200.0 81.07
2020-07-13 81.12 79.63 80.57 79.8 117400.0 79.46
2020-07-10 80.25 79.27 79.66 79.83 114500.0 79.49
2020-07-09 79.93 77.33 79.05 78.84 235500.0 78.5
2020-07-08 79.6 77.19 78.64 78.84 164400.0 78.5
2020-07-07 81.13 78.72 80.34 78.97 147300.0 78.63
2020-07-06 82.44 80.46 82.44 80.82 129400.0 80.47
2020-07-02 82.27 79.57 81.21 80.58 158600.0 80.23
2020-07-01 81.95 79.42 81.5 79.51 129700.0 79.17
2020-06-30 81.88 80.34 80.34 81.0 213000.0 80.65
2020-06-29 81.32 79.37 79.81 80.73 210600.0 80.38
2020-06-26 79.99 78.17 78.76 78.26 269800.0 77.92
2020-06-25 79.39 76.22 77.59 79.34 123500.0 79.0
2020-06-24 81.5 77.93 80.9 78.09 111400.0 77.76
2020-06-23 82.73 81.04 82.17 82.07 151200.0 81.72
2020-06-22 81.89 79.46 80.29 81.2 123900.0 80.85
2020-06-19 83.33 80.9 81.97 80.92 339400.0 80.57
2020-06-18 81.69 80.1 80.1 80.48 96200.0 80.14
2020-06-17 82.09 80.41 82.08 81.07 111800.0 80.72
2020-06-16 83.96 80.71 83.29 81.86 146200.0 81.51
2020-06-15 82.09 77.26 77.57 80.74 161300.0 80.39
2020-06-12 83.05 78.73 83.05 80.18 313500.0 79.84
2020-06-11 82.4 79.7 82.02 79.7 197600.0 79.36
2020-06-10 87.53 84.78 87.09 85.31 121500.0 84.94
2020-06-09 89.71 87.89 89.25 88.01 104900.0 87.63
2020-06-08 92.39 90.34 92.39 91.0 143800.0 90.61
2020-06-05 92.38 89.19 89.8 91.13 210000.0 90.74
2020-06-04 87.05 85.01 85.57 86.36 173200.0 85.99
2020-06-03 87.24 85.16 85.61 86.38 147900.0 86.01
2020-06-02 85.03 82.48 83.43 83.77 119900.0 83.41
2020-06-01 83.95 82.2 83.93 82.25 206900.0 81.9
2020-05-29 83.91 81.89 83.25 83.16 184900.0 82.8
2020-05-28 87.53 84.46 87.53 84.66 165100.0 84.07
2020-05-27 86.49 83.8 85.08 86.06 140600.0 85.46
2020-05-26 83.66 82.18 82.38 82.86 150500.0 82.28
2020-05-22 79.64 78.06 79.64 79.54 87700.0 78.98
2020-05-21 79.68 78.62 78.66 79.01 134500.0 78.46
2020-05-20 80.69 78.57 79.2 78.98 153800.0 78.43
2020-05-19 79.61 77.33 78.31 77.46 172000.0 76.92
2020-05-18 79.75 76.8 77.04 78.78 155700.0 78.23
2020-05-15 74.72 73.12 73.14 73.87 158500.0 73.35
2020-05-14 73.58 71.01 71.94 73.42 191200.0 72.91
2020-05-13 74.58 72.5 74.58 73.47 244300.0 72.96
2020-05-12 77.84 75.12 77.73 75.17 240900.0 74.64
2020-05-11 79.46 77.02 78.91 77.71 150100.0 77.17
2020-05-08 81.22 79.0 79.03 80.84 181300.0 80.28
2020-05-07 86.81 77.77 85.4 78.18 271400.0 77.63
2020-05-06 82.48 79.99 81.91 81.02 205300.0 80.45
2020-05-05 83.22 81.03 83.0 81.58 217200.0 81.01
2020-05-04 82.25 79.82 80.7 81.73 145300.0 81.16
2020-05-01 82.51 79.38 80.37 82.02 157500.0 81.45
2020-04-30 85.52 80.88 84.92 82.4 218000.0 81.82
2020-04-29 88.77 84.41 85.27 87.25 272600.0 86.64
2020-04-28 83.57 79.76 81.0 82.37 202800.0 81.79
2020-04-27 79.9 77.57 78.05 79.19 174300.0 78.64
2020-04-24 78.4 76.08 76.8 77.77 91700.0 77.23
2020-04-23 78.57 76.06 77.61 76.32 97800.0 75.79
2020-04-22 78.99 77.03 78.44 77.6 129900.0 77.06
2020-04-21 77.31 75.03 75.82 76.02 142800.0 75.49
2020-04-20 80.38 77.85 79.11 78.55 239300.0 78.0
2020-04-17 81.95 79.35 79.35 80.96 179600.0 80.39
2020-04-16 79.04 74.93 77.86 76.67 187100.0 76.13
2020-04-15 80.26 76.71 79.04 77.83 150900.0 77.29
2020-04-14 83.59 79.13 81.9 81.49 163300.0 80.92
2020-04-13 83.71 80.22 83.27 81.31 127800.0 80.74
2020-04-09 86.26 81.92 82.44 84.0 168200.0 83.41
2020-04-08 81.34 78.02 79.53 80.87 189600.0 80.3
2020-04-07 84.19 78.34 83.01 78.54 192200.0 77.99
2020-04-06 82.01 77.83 78.88 80.6 182200.0 80.04
2020-04-03 78.0 73.38 76.77 75.82 276500.0 75.29
2020-04-02 79.83 74.15 74.58 77.74 178400.0 77.2
2020-04-01 81.56 73.26 81.56 74.81 190200.0 74.29
2020-03-31 85.72 80.81 80.81 84.65 251800.0 84.06
2020-03-30 83.07 78.49 81.33 81.81 212500.0 81.24
2020-03-27 83.38 78.22 81.01 80.71 120300.0 80.15
2020-03-26 85.38 77.46 78.76 84.32 179400.0 83.73
2020-03-25 81.7 76.63 78.09 78.07 192000.0 77.52
2020-03-24 79.12 74.99 75.98 78.75 168200.0 78.2
2020-03-23 77.79 69.02 75.71 72.43 210500.0 71.92
2020-03-20 81.4 73.61 77.08 75.37 263400.0 74.84
2020-03-19 76.08 69.47 74.92 75.6 220200.0 75.07
2020-03-18 80.32 73.57 78.41 76.0 191700.0 75.47
2020-03-17 83.6 72.18 75.38 83.45 243800.0 82.87
2020-03-16 80.46 72.72 77.0 73.62 233200.0 73.11
2020-03-13 87.2 77.01 78.11 87.2 335800.0 86.59
2020-03-12 84.93 79.67 80.23 80.15 332000.0 79.59
2020-03-11 94.53 90.4 93.6 91.16 230000.0 90.52
2020-03-10 97.05 91.26 96.0 95.72 313300.0 95.05
2020-03-09 96.27 89.63 92.4 92.79 224400.0 92.14
2020-03-06 95.5 92.34 93.36 94.92 226500.0 94.26
2020-03-05 98.57 95.19 97.08 96.45 272100.0 95.78
2020-03-04 99.96 97.14 98.1 99.64 197600.0 98.94
2020-03-03 99.07 93.52 95.33 96.39 208900.0 95.72
2020-03-02 96.28 93.66 94.87 95.63 245800.0 94.96
2020-02-28 94.04 91.34 92.94 93.91 349700.0 93.25
2020-02-27 98.03 94.37 95.76 95.81 238000.0 95.14
2020-02-26 100.57 97.5 99.56 97.98 154900.0 97.07
2020-02-25 102.88 98.72 102.88 98.91 97900.0 97.99
2020-02-24 103.75 102.27 102.27 102.51 92900.0 101.55
2020-02-21 107.19 105.6 106.83 106.11 137700.0 105.12
2020-02-20 107.0 104.89 105.18 106.74 96500.0 105.75
2020-02-19 107.24 105.35 107.24 105.77 120300.0 104.78
2020-02-18 106.93 105.75 106.45 106.84 168600.0 105.84