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

Waters Corp (NY: WAT )

294.23 -9.95 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 368.51 370.30 356.69 357.30 539,682 -7.87(-2.16%)
Sep 29, 2021 371.20 374.86 364.86 365.17 390,861 -1.71(-0.47%)
Sep 28, 2021 376.61 377.21 365.56 366.88 576,371 -13.87(-3.64%)
Sep 27, 2021 391.29 391.81 375.42 380.75 446,757 -12.83(-3.26%)
Sep 24, 2021 399.81 399.81 391.56 393.58 316,992 -8.53(-2.12%)
Sep 23, 2021 399.14 405.06 398.12 402.11 420,587 +6.53(+1.65%)
Sep 22, 2021 394.48 397.00 390.24 395.58 263,976 +3.44(+0.88%)
Sep 21, 2021 399.66 400.23 391.76 392.14 308,163 -3.67(-0.93%)
Sep 20, 2021 390.92 399.48 389.16 395.81 487,816 -0.77(-0.19%)
Sep 17, 2021 399.97 403.15 394.37 396.58 715,106 -3.15(-0.79%)
Sep 16, 2021 410.05 411.80 396.47 399.73 542,942 -10.11(-2.47%)
Sep 15, 2021 409.37 413.03 407.46 409.84 322,108 +0.35(+0.09%)
Sep 14, 2021 405.83 412.02 404.06 409.49 300,643 +6.28(+1.56%)
Sep 13, 2021 423.05 423.05 400.51 403.21 411,009 -16.97(-4.04%)
Sep 10, 2021 423.95 425.34 419.62 420.18 289,580 -1.84(-0.44%)
Sep 09, 2021 425.65 426.96 421.38 422.02 229,521 -2.68(-0.63%)
Sep 08, 2021 421.70 428.22 419.87 424.70 259,780 +1.72(+0.41%)
Sep 07, 2021 423.13 423.56 413.76 422.98 303,241 -0.42(-0.10%)
Sep 03, 2021 420.38 424.69 418.88 423.40 213,074 +2.15(+0.51%)
Sep 02, 2021 419.00 422.86 418.74 421.25 271,673 +5.13(+1.23%)
Sep 01, 2021 412.79 418.16 410.86 416.12 288,820 +2.10(+0.51%)
Aug 31, 2021 414.58 415.92 409.46 414.02 542,401 +0.96(+0.23%)
Aug 30, 2021 407.63 414.57 407.63 413.06 210,958 +5.71(+1.40%)
Aug 27, 2021 408.14 412.10 406.86 407.35 136,404 +0.00(+0.00%)
Aug 26, 2021 405.64 409.17 402.57 407.35 256,104 +0.25(+0.06%)
Aug 25, 2021 401.39 407.56 400.56 407.10 189,282 +4.83(+1.20%)
Aug 24, 2021 402.70 404.82 400.49 402.27 165,738 -0.51(-0.13%)
Aug 23, 2021 404.04 406.45 401.51 402.78 243,866 +0.53(+0.13%)
Aug 20, 2021 404.86 411.35 400.75 402.25 285,458 -2.61(-0.64%)
Aug 19, 2021 397.10 408.47 395.67 404.86 198,699 +4.12(+1.03%)
Aug 18, 2021 405.98 408.24 400.15 400.74 203,570 -5.38(-1.32%)
Aug 17, 2021 407.31 409.42 403.18 406.12 187,878 -2.01(-0.49%)
Aug 16, 2021 405.32 411.24 404.67 408.13 308,670 +2.86(+0.71%)
Aug 13, 2021 402.03 405.33 402.03 405.27 189,339 +3.94(+0.98%)
Aug 12, 2021 397.51 401.83 395.72 401.33 166,344 +3.55(+0.89%)
Aug 11, 2021 395.08 398.92 393.18 397.78 210,110 +2.90(+0.73%)
Aug 10, 2021 395.26 399.77 392.50 394.88 163,354 +1.26(+0.32%)
Aug 09, 2021 396.49 396.49 391.59 393.62 223,629 -1.85(-0.47%)
Aug 06, 2021 395.84 398.00 393.33 395.47 251,793 -1.87(-0.47%)
Aug 05, 2021 395.80 398.74 392.46 397.34 306,038 +3.09(+0.78%)
Aug 04, 2021 394.00 399.35 391.13 394.25 351,335 +2.50(+0.64%)
Aug 03, 2021 385.93 392.39 373.21 391.75 631,437 +2.90(+0.75%)
Aug 02, 2021 390.88 393.12 383.02 388.85 490,104 -0.96(-0.25%)
Jul 30, 2021 391.43 392.32 388.34 389.81 421,961 -1.21(-0.31%)
Jul 29, 2021 387.21 394.02 385.96 391.02 305,233 +4.80(+1.24%)
Jul 28, 2021 378.52 387.93 377.98 386.22 375,138 +7.70(+2.03%)
Jul 27, 2021 382.57 384.65 377.84 378.52 335,500 -3.79(-0.99%)
Jul 26, 2021 383.01 383.90 378.28 382.31 241,071 -2.39(-0.62%)
Jul 23, 2021 379.00 384.80 377.24 384.70 200,983 +7.53(+2.00%)
Jul 22, 2021 372.60 378.13 371.76 377.17 284,831 +6.50(+1.75%)
Jul 21, 2021 371.91 373.63 364.80 370.67 310,226 -1.45(-0.39%)
Jul 20, 2021 364.12 373.04 362.10 372.12 416,592 +9.13(+2.52%)
Jul 19, 2021 368.58 369.02 361.95 362.99 626,690 -7.70(-2.08%)
Jul 16, 2021 372.50 373.31 369.54 370.69 287,605 -1.57(-0.42%)
Jul 15, 2021 369.75 373.53 368.61 372.26 416,441 +0.62(+0.17%)
Jul 14, 2021 369.75 372.25 369.51 371.64 299,068 +3.20(+0.87%)
Jul 13, 2021 370.92 371.59 367.72 368.44 279,832 -1.23(-0.33%)
Jul 12, 2021 369.99 371.67 367.79 369.67 245,729 +0.27(+0.07%)
Jul 09, 2021 365.07 369.46 365.07 369.40 266,121 +3.72(+1.02%)
Jul 08, 2021 360.50 366.05 358.56 365.68 401,513 +0.28(+0.08%)
Jul 07, 2021 360.30 365.93 359.64 365.40 383,741 +6.33(+1.76%)
Jul 06, 2021 360.00 361.78 356.56 359.07 490,386 +3.58(+1.01%)
Jul 02, 2021 351.36 356.14 350.18 355.49 308,535 +4.31(+1.23%)
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.