U.S. markets closed
F S&P 500
5,106.00 +14.50 (+0.28%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,760.25 +110.50 (+0.63%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.10 +0.50 (+0.02%)
Watts Water Technologies, Inc. (WTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 201.30 | 203.64 | 200.00 | 203.36 | 203.36 | 114,400 |
| 01 may 2024 | 199.23 | 203.13 | 198.52 | 199.95 | 199.95 | 144,100 |
| 30 abr 2024 | 200.74 | 201.25 | 197.95 | 198.46 | 198.46 | 209,700 |
| 29 abr 2024 | 201.55 | 202.53 | 200.75 | 201.80 | 201.80 | 207,700 |
| 26 abr 2024 | 200.89 | 203.92 | 200.70 | 201.50 | 201.50 | 180,000 |
| 25 abr 2024 | 203.26 | 204.37 | 200.20 | 201.42 | 201.42 | 208,200 |
| 24 abr 2024 | 205.58 | 207.44 | 204.12 | 205.76 | 205.76 | 116,500 |
| 23 abr 2024 | 206.04 | 208.81 | 206.04 | 206.62 | 206.62 | 94,600 |
| 22 abr 2024 | 203.20 | 205.90 | 201.76 | 204.66 | 204.66 | 116,300 |
| 19 abr 2024 | 199.45 | 203.32 | 199.45 | 203.21 | 203.21 | 312,200 |
| 18 abr 2024 | 199.28 | 201.16 | 198.22 | 199.63 | 199.63 | 131,400 |
| 17 abr 2024 | 201.72 | 201.72 | 197.46 | 198.11 | 198.11 | 107,700 |
| 16 abr 2024 | 198.05 | 201.18 | 197.00 | 200.27 | 200.27 | 87,800 |
| 15 abr 2024 | 201.70 | 202.75 | 198.20 | 199.65 | 199.65 | 82,800 |
| 12 abr 2024 | 200.52 | 201.78 | 198.93 | 200.72 | 200.72 | 67,000 |
| 11 abr 2024 | 200.22 | 202.47 | 198.99 | 202.34 | 202.34 | 84,800 |
| 10 abr 2024 | 200.51 | 203.05 | 198.30 | 200.48 | 200.48 | 121,800 |
| 09 abr 2024 | 206.79 | 206.79 | 203.21 | 205.40 | 205.40 | 59,500 |
| 08 abr 2024 | 207.18 | 207.75 | 205.73 | 206.15 | 206.15 | 84,900 |
| 05 abr 2024 | 204.62 | 207.41 | 204.62 | 206.14 | 206.14 | 89,800 |
| 04 abr 2024 | 209.80 | 210.77 | 204.13 | 204.66 | 204.66 | 95,600 |
| 03 abr 2024 | 204.51 | 209.75 | 204.51 | 207.56 | 207.56 | 79,500 |
| 02 abr 2024 | 208.95 | 211.43 | 204.39 | 206.05 | 206.05 | 139,700 |
| 01 abr 2024 | 212.74 | 212.74 | 209.03 | 209.91 | 209.91 | 91,700 |
| 28 mar 2024 | 211.24 | 213.31 | 210.06 | 212.55 | 212.55 | 109,300 |
| 27 mar 2024 | 210.35 | 211.67 | 208.34 | 211.57 | 211.57 | 87,900 |
| 26 mar 2024 | 210.24 | 210.34 | 208.29 | 208.29 | 208.29 | 86,900 |
| 25 mar 2024 | 210.87 | 210.98 | 208.16 | 209.20 | 209.20 | 74,100 |
| 22 mar 2024 | 211.05 | 212.27 | 208.42 | 210.94 | 210.94 | 132,600 |
| 21 mar 2024 | 206.39 | 212.55 | 206.39 | 211.11 | 211.11 | 185,700 |
| 20 mar 2024 | 204.18 | 207.22 | 203.36 | 206.39 | 206.39 | 85,700 |
| 19 mar 2024 | 200.69 | 204.61 | 200.69 | 204.12 | 204.12 | 88,300 |
| 18 mar 2024 | 204.04 | 205.89 | 201.16 | 201.18 | 201.18 | 92,400 |
| 15 mar 2024 | 201.65 | 205.34 | 201.65 | 204.04 | 204.04 | 403,400 |
| 14 mar 2024 | 203.45 | 204.86 | 201.12 | 202.39 | 202.39 | 98,200 |
| 13 mar 2024 | 202.07 | 204.92 | 202.07 | 203.78 | 203.78 | 109,700 |
| 12 mar 2024 | 203.38 | 204.44 | 200.99 | 202.77 | 202.77 | 124,300 |
| 11 mar 2024 | 204.14 | 204.67 | 202.83 | 203.38 | 203.38 | 95,700 |
| 08 mar 2024 | 208.19 | 209.24 | 204.30 | 204.89 | 204.89 | 70,400 |
| 07 mar 2024 | 205.87 | 208.05 | 204.72 | 206.26 | 206.26 | 79,600 |
| 06 mar 2024 | 205.33 | 206.06 | 203.63 | 204.35 | 204.35 | 85,000 |
| 05 mar 2024 | 205.15 | 207.07 | 202.80 | 203.72 | 203.72 | 103,000 |
| 04 mar 2024 | 206.73 | 209.78 | 205.78 | 206.43 | 206.43 | 132,000 |
| 01 mar 2024 | 203.37 | 206.89 | 202.74 | 205.98 | 205.98 | 147,600 |
| 29 feb 2024 | 201.49 | 204.24 | 200.89 | 203.95 | 203.95 | 232,100 |
| 29 feb 2024 | 0.36 Dividendo | |||||
| 28 feb 2024 | 198.67 | 200.71 | 198.64 | 199.51 | 199.15 | 71,800 |
| 27 feb 2024 | 198.92 | 199.44 | 197.10 | 199.25 | 198.89 | 103,400 |
| 26 feb 2024 | 196.68 | 199.00 | 196.68 | 198.22 | 197.86 | 98,800 |
| 23 feb 2024 | 197.03 | 199.08 | 197.03 | 197.89 | 197.53 | 110,000 |
| 22 feb 2024 | 198.30 | 199.37 | 194.78 | 196.33 | 195.98 | 188,700 |
| 21 feb 2024 | 197.16 | 198.39 | 195.54 | 197.48 | 197.12 | 136,800 |
| 20 feb 2024 | 194.87 | 196.82 | 193.63 | 196.53 | 196.18 | 125,500 |
| 16 feb 2024 | 200.11 | 202.32 | 197.97 | 197.98 | 197.62 | 113,600 |
| 15 feb 2024 | 201.32 | 202.82 | 196.46 | 201.50 | 201.14 | 222,100 |
| 14 feb 2024 | 204.00 | 204.49 | 199.91 | 200.77 | 200.41 | 300,600 |
| 13 feb 2024 | 212.26 | 212.26 | 195.52 | 199.01 | 198.65 | 448,200 |
| 12 feb 2024 | 215.65 | 219.52 | 214.72 | 218.00 | 217.61 | 279,500 |
| 09 feb 2024 | 214.37 | 216.18 | 212.88 | 215.74 | 215.35 | 136,900 |
| 08 feb 2024 | 209.08 | 214.48 | 206.09 | 213.31 | 212.93 | 168,700 |
| 07 feb 2024 | 203.36 | 210.95 | 202.50 | 207.64 | 207.27 | 144,100 |
| 06 feb 2024 | 199.67 | 203.00 | 199.67 | 202.37 | 202.00 | 94,500 |
| 05 feb 2024 | 199.17 | 200.75 | 197.96 | 199.35 | 198.99 | 110,200 |
| 02 feb 2024 | 200.62 | 202.59 | 198.69 | 202.02 | 201.66 | 65,500 |
| 01 feb 2024 | 199.83 | 202.82 | 197.86 | 202.36 | 201.99 | 104,600 |
| 31 ene 2024 | 204.69 | 204.69 | 197.53 | 198.01 | 197.65 | 124,500 |
| 30 ene 2024 | 201.91 | 205.32 | 201.70 | 204.55 | 204.18 | 82,100 |
| 29 ene 2024 | 198.41 | 202.67 | 198.41 | 202.67 | 202.30 | 195,700 |
| 26 ene 2024 | 199.81 | 200.50 | 198.69 | 198.99 | 198.63 | 66,400 |
| 25 ene 2024 | 200.62 | 201.04 | 198.19 | 199.24 | 198.88 | 74,900 |
| 24 ene 2024 | 202.94 | 202.94 | 197.56 | 198.11 | 197.75 | 62,800 |
| 23 ene 2024 | 204.12 | 204.85 | 200.04 | 200.90 | 200.54 | 98,000 |
| 22 ene 2024 | 202.03 | 204.55 | 202.00 | 202.99 | 202.62 | 84,200 |
| 19 ene 2024 | 201.05 | 202.06 | 197.72 | 200.52 | 200.16 | 110,300 |
| 18 ene 2024 | 198.30 | 200.51 | 196.90 | 200.39 | 200.03 | 70,200 |
| 17 ene 2024 | 195.46 | 197.40 | 195.46 | 196.90 | 196.54 | 53,700 |
| 16 ene 2024 | 197.89 | 198.54 | 196.53 | 197.91 | 197.55 | 82,300 |
| 12 ene 2024 | 199.19 | 199.26 | 196.78 | 198.69 | 198.33 | 68,600 |
| 11 ene 2024 | 197.53 | 198.52 | 194.06 | 196.80 | 196.44 | 106,200 |
| 10 ene 2024 | 195.45 | 197.83 | 194.61 | 197.81 | 197.45 | 104,400 |
| 09 ene 2024 | 194.82 | 196.09 | 192.48 | 195.45 | 195.10 | 93,300 |
| 08 ene 2024 | 195.69 | 197.21 | 195.35 | 197.05 | 196.69 | 100,400 |
| 05 ene 2024 | 194.93 | 197.22 | 194.93 | 195.46 | 195.11 | 116,900 |
| 04 ene 2024 | 199.54 | 200.30 | 196.38 | 196.89 | 196.53 | 127,800 |
| 03 ene 2024 | 202.41 | 203.11 | 198.13 | 198.58 | 198.22 | 152,500 |
| 02 ene 2024 | 206.72 | 207.61 | 203.44 | 204.46 | 204.09 | 107,800 |
| 29 dic 2023 | 210.22 | 211.78 | 208.14 | 208.34 | 207.96 | 125,500 |
| 28 dic 2023 | 210.26 | 211.91 | 210.26 | 211.14 | 210.76 | 88,600 |
| 27 dic 2023 | 212.69 | 213.14 | 211.14 | 211.31 | 210.93 | 74,200 |
| 26 dic 2023 | 210.11 | 212.64 | 209.99 | 212.01 | 211.63 | 48,400 |
| 22 dic 2023 | 208.62 | 211.38 | 208.38 | 209.99 | 209.61 | 80,000 |
| 21 dic 2023 | 207.31 | 207.93 | 204.28 | 206.36 | 205.99 | 118,200 |
| 20 dic 2023 | 207.42 | 212.13 | 205.56 | 205.93 | 205.56 | 128,300 |
| 19 dic 2023 | 206.84 | 209.74 | 206.84 | 207.67 | 207.30 | 110,400 |
| 18 dic 2023 | 204.66 | 205.87 | 203.06 | 205.13 | 204.76 | 94,500 |
| 15 dic 2023 | 206.53 | 208.49 | 204.71 | 204.76 | 204.39 | 380,900 |
| 14 dic 2023 | 203.73 | 207.73 | 203.73 | 206.57 | 206.20 | 114,000 |
| 13 dic 2023 | 197.94 | 202.94 | 196.70 | 201.28 | 200.92 | 145,400 |
| 12 dic 2023 | 198.92 | 199.19 | 197.34 | 198.40 | 198.04 | 114,900 |
| 11 dic 2023 | 197.26 | 198.85 | 197.26 | 198.36 | 198.00 | 96,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.