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

Waters Corp (NY: WAT )

311.30 +2.95 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 187.47 190.64 181.24 182.05 505,053 -6.09(-3.24%)
Mar 30, 2020 186.93 189.12 181.74 188.14 538,763 +2.78(+1.50%)
Mar 27, 2020 185.06 189.23 181.71 185.36 499,000 -6.06(-3.17%)
Mar 26, 2020 178.16 192.72 176.07 191.42 532,585 +14.62(+8.27%)
Mar 25, 2020 177.82 185.33 173.65 176.80 622,634 -3.88(-2.15%)
Mar 24, 2020 169.16 180.95 167.94 180.68 732,662 +18.32(+11.28%)
Mar 23, 2020 173.57 174.01 154.39 162.36 635,433 -11.10(-6.40%)
Mar 20, 2020 178.44 181.14 170.47 173.46 811,700 -3.96(-2.23%)
Mar 19, 2020 176.24 188.49 168.96 177.42 679,593 +0.61(+0.35%)
Mar 18, 2020 175.97 184.93 161.01 176.81 669,937 -6.46(-3.52%)
Mar 17, 2020 177.19 190.45 172.22 183.27 1,050,663 +9.35(+5.38%)
Mar 16, 2020 164.20 181.19 163.01 173.92 740,381 -10.56(-5.72%)
Mar 13, 2020 179.06 185.62 166.14 184.48 1,024,800 +17.43(+10.43%)
Mar 12, 2020 172.22 182.48 166.22 167.05 1,081,754 -17.05(-9.26%)
Mar 11, 2020 191.78 191.78 182.84 184.10 661,030 -12.62(-6.42%)
Mar 10, 2020 194.65 196.77 186.98 196.72 559,005 +6.13(+3.22%)
Mar 09, 2020 189.76 193.67 187.62 190.59 691,676 -9.41(-4.70%)
Mar 06, 2020 194.36 200.30 193.69 200.00 596,800 +1.08(+0.54%)
Mar 05, 2020 203.29 203.47 196.83 198.92 731,504 -9.52(-4.57%)
Mar 04, 2020 204.67 208.69 201.43 208.44 466,953 +6.97(+3.46%)
Mar 03, 2020 202.77 207.39 199.08 201.47 719,668 -1.23(-0.61%)
Mar 02, 2020 195.28 202.82 191.51 202.70 961,087 +7.81(+4.01%)
Feb 28, 2020 193.43 196.61 189.12 194.89 1,167,500 -3.93(-1.98%)
Feb 27, 2020 199.14 207.23 197.04 198.82 576,881 -3.78(-1.87%)
Feb 26, 2020 205.39 207.94 202.58 202.60 685,380 -0.77(-0.38%)
Feb 25, 2020 210.98 211.19 200.49 203.37 581,177 -6.70(-3.19%)
Feb 24, 2020 210.43 212.15 207.43 210.07 398,388 -6.31(-2.92%)
Feb 21, 2020 216.02 217.08 215.08 216.38 471,100 -0.96(-0.44%)
Feb 20, 2020 215.74 217.82 214.85 217.34 523,202 +0.69(+0.32%)
Feb 19, 2020 216.98 217.59 216.08 216.65 336,884 +0.15(+0.07%)
Feb 18, 2020 215.51 218.70 214.40 216.50 694,433 +0.44(+0.20%)
Feb 14, 2020 220.50 221.19 215.17 216.06 352,800 -4.52(-2.05%)
Feb 13, 2020 223.58 224.70 220.45 220.58 379,261 -3.79(-1.69%)
Feb 12, 2020 224.11 224.48 222.81 224.37 294,678 +1.15(+0.52%)
Feb 11, 2020 220.31 223.84 220.31 223.22 462,950 +4.09(+1.87%)
Feb 10, 2020 216.96 220.40 216.95 219.13 378,468 +1.77(+0.81%)
Feb 07, 2020 219.30 219.85 215.11 217.36 467,800 -2.73(-1.24%)
Feb 06, 2020 222.16 223.13 219.81 220.09 463,792 -0.65(-0.29%)
Feb 05, 2020 221.78 222.50 219.67 220.74 799,676 +1.66(+0.76%)
Feb 04, 2020 214.49 224.59 214.49 219.08 1,387,507 -6.97(-3.08%)
Feb 03, 2020 227.15 229.09 224.35 226.05 626,994 +2.26(+1.01%)
Jan 31, 2020 228.32 229.60 222.54 223.79 537,800 -5.02(-2.19%)
Jan 30, 2020 231.78 231.78 226.69 228.81 781,491 -5.20(-2.22%)
Jan 29, 2020 236.72 237.21 233.99 234.01 316,287 -1.85(-0.78%)
Jan 28, 2020 233.00 237.38 231.90 235.86 411,914 +3.49(+1.50%)
Jan 27, 2020 233.81 236.06 231.72 232.37 537,023 -5.16(-2.17%)
Jan 24, 2020 242.69 243.01 236.21 237.53 513,800 -4.40(-1.82%)
Jan 23, 2020 242.98 243.68 239.07 241.93 517,109 -2.16(-0.88%)
Jan 22, 2020 244.61 245.68 243.45 244.09 409,839 +0.42(+0.17%)
Jan 21, 2020 239.39 245.36 238.80 243.67 735,633 +4.07(+1.70%)
Jan 17, 2020 238.14 239.99 236.22 239.60 472,900 +1.99(+0.84%)
Jan 16, 2020 235.69 237.79 234.84 237.61 362,962 +3.25(+1.39%)
Jan 15, 2020 232.53 235.69 231.48 234.36 445,847 +2.28(+0.98%)
Jan 14, 2020 228.82 234.23 227.46 232.08 478,861 +3.26(+1.42%)
Jan 13, 2020 231.15 231.51 228.60 228.82 386,355 -2.06(-0.89%)
Jan 10, 2020 230.19 232.00 229.75 230.88 451,100 +2.08(+0.91%)
Jan 09, 2020 227.83 229.04 226.37 228.80 466,135 +2.45(+1.08%)
Jan 08, 2020 221.00 230.18 217.57 226.35 682,522 -5.63(-2.43%)
Jan 07, 2020 226.29 232.06 226.29 231.98 424,693 +3.10(+1.35%)
Jan 06, 2020 229.67 230.45 228.26 228.88 406,475 -2.13(-0.92%)
Jan 03, 2020 231.54 233.83 229.93 231.01 389,700 -4.05(-1.72%)
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.