Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waters Corp (NY: WAT )

385.71 -2.44 (-0.63%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 376.76 389.26 372.15 388.15 1,017,528 +9.99(+2.64%)
Nov 25, 2024 377.31 385.03 373.19 378.16 861,393 +4.69(+1.26%)
Nov 22, 2024 367.89 374.20 365.86 373.47 366,273 +4.97(+1.35%)
Nov 21, 2024 359.42 368.57 357.41 368.50 430,294 +10.73(+3.00%)
Nov 20, 2024 343.39 358.04 340.62 357.77 688,878 +13.06(+3.79%)
Nov 19, 2024 351.57 353.51 344.45 344.71 761,037 -10.76(-3.03%)
Nov 18, 2024 357.63 361.03 351.93 355.47 463,151 -2.99(-0.83%)
Nov 15, 2024 377.06 377.23 357.13 358.46 689,695 -18.26(-4.85%)
Nov 14, 2024 383.43 384.16 376.20 376.72 473,789 -8.90(-2.31%)
Nov 13, 2024 385.89 388.00 382.07 385.62 352,773 -0.17(-0.04%)
Nov 12, 2024 381.55 386.46 380.63 385.79 462,132 +5.05(+1.33%)
Nov 11, 2024 387.32 387.32 379.77 380.74 432,409 -3.77(-0.98%)
Nov 08, 2024 383.58 388.46 378.48 384.51 361,916 -1.61(-0.42%)
Nov 07, 2024 390.00 393.15 384.85 386.12 401,751 -0.57(-0.15%)
Nov 06, 2024 393.38 393.38 374.02 386.69 669,007 -0.48(-0.12%)
Nov 05, 2024 386.50 389.45 382.12 387.17 533,008 -0.17(-0.04%)
Nov 04, 2024 387.00 391.00 381.12 387.34 890,367 +0.13(+0.03%)
Nov 01, 2024 375.00 389.35 372.15 387.21 1,905,944 +64.10(+19.84%)
Oct 31, 2024 324.90 326.78 321.94 323.11 660,246 -3.48(-1.07%)
Oct 30, 2024 327.64 334.03 326.16 326.59 459,126 +1.92(+0.59%)
Oct 29, 2024 323.43 326.89 321.32 324.67 298,000 -0.84(-0.26%)
Oct 28, 2024 328.95 330.72 324.62 325.51 373,667 +0.96(+0.30%)
Oct 25, 2024 327.82 329.87 324.06 324.55 206,826 -2.75(-0.84%)
Oct 24, 2024 333.49 334.73 327.21 327.30 271,275 -5.98(-1.79%)
Oct 23, 2024 338.34 339.80 329.67 333.28 386,667 -6.15(-1.81%)
Oct 22, 2024 340.85 342.83 335.64 339.43 324,401 -6.07(-1.76%)
Oct 21, 2024 346.55 348.43 341.22 345.50 400,761 -2.95(-0.85%)
Oct 18, 2024 349.65 353.41 346.97 348.45 418,826 +1.14(+0.33%)
Oct 17, 2024 358.31 362.79 340.91 347.31 542,652 -6.66(-1.88%)
Oct 16, 2024 356.37 359.25 349.92 353.97 470,167 -6.03(-1.67%)
Oct 15, 2024 358.06 364.60 357.50 360.00 394,508 +2.75(+0.77%)
Oct 14, 2024 356.75 358.49 354.88 357.25 182,251 -0.72(-0.20%)
Oct 11, 2024 354.53 360.19 353.21 357.97 270,457 +5.33(+1.51%)
Oct 10, 2024 354.25 357.61 350.46 352.64 249,674 -4.19(-1.17%)
Oct 09, 2024 359.66 359.99 354.21 356.83 240,417 -2.08(-0.58%)
Oct 08, 2024 361.09 361.79 356.16 358.91 519,808 +8.99(+2.57%)
Oct 07, 2024 349.73 351.21 344.78 349.92 279,857 -2.59(-0.73%)
Oct 04, 2024 358.44 358.44 350.03 352.51 576,384 -1.89(-0.53%)
Oct 03, 2024 353.25 358.31 351.12 354.40 435,704 -0.65(-0.18%)
Oct 02, 2024 356.67 360.06 354.04 355.05 349,260 -3.28(-0.92%)
Oct 01, 2024 360.08 360.56 351.75 358.33 460,231 -1.56(-0.43%)
Sep 30, 2024 355.71 362.65 355.14 359.89 418,641 +2.56(+0.72%)
Sep 27, 2024 356.30 363.55 354.49 357.33 689,499 +1.65(+0.46%)
Sep 26, 2024 344.57 356.02 342.20 355.68 465,243 +15.68(+4.61%)
Sep 25, 2024 344.08 344.08 337.72 340.00 553,891 -3.84(-1.12%)
Sep 24, 2024 342.47 350.24 340.73 343.84 419,725 +4.13(+1.22%)
Sep 23, 2024 338.37 340.51 333.87 339.71 258,906 +3.15(+0.94%)
Sep 20, 2024 334.83 337.49 327.93 336.56 610,142 -1.89(-0.56%)
Sep 19, 2024 340.53 342.65 337.20 338.45 283,007 +5.08(+1.52%)
Sep 18, 2024 329.61 339.99 327.55 333.37 284,559 +4.40(+1.34%)
Sep 17, 2024 330.65 331.32 325.02 328.97 269,458 +0.32(+0.10%)
Sep 16, 2024 328.61 331.55 325.40 328.65 267,961 +2.79(+0.86%)
Sep 13, 2024 322.70 327.96 322.70 325.86 292,903 +3.78(+1.17%)
Sep 12, 2024 326.63 327.15 314.84 322.08 372,660 -4.65(-1.42%)
Sep 11, 2024 327.66 327.77 320.87 326.73 350,249 -1.43(-0.44%)
Sep 10, 2024 331.89 331.89 324.05 328.16 369,876 -3.94(-1.19%)
Sep 09, 2024 332.46 334.01 330.17 332.10 346,980 +3.26(+0.99%)
Sep 06, 2024 331.37 334.94 327.30 328.84 337,809 -2.47(-0.75%)
Sep 05, 2024 333.07 333.14 325.74 331.31 301,310 -0.25(-0.08%)
Sep 04, 2024 339.46 341.05 329.76 331.56 355,816 -8.19(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.