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

Waters Corp (NY: WAT )

351.11 +14.69 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 328.67 328.67 316.91 317.71 402,432 -10.67(-3.25%)
Jan 30, 2024 324.36 330.54 324.12 328.38 419,263 +4.02(+1.24%)
Jan 29, 2024 318.00 324.48 317.62 324.36 383,100 +8.24(+2.61%)
Jan 26, 2024 318.69 321.05 315.35 316.12 351,946 +4.12(+1.32%)
Jan 25, 2024 314.06 316.72 310.08 312.00 215,623 -0.42(-0.13%)
Jan 24, 2024 317.18 320.19 309.70 312.42 330,147 -4.02(-1.27%)
Jan 23, 2024 319.45 319.45 313.86 316.44 286,657 -0.61(-0.19%)
Jan 22, 2024 313.61 318.57 313.52 317.05 355,689 +4.60(+1.47%)
Jan 19, 2024 310.63 315.51 308.00 312.45 698,300 +2.29(+0.74%)
Jan 18, 2024 303.28 310.50 300.53 310.16 345,551 +7.65(+2.53%)
Jan 17, 2024 306.35 308.92 299.02 302.51 306,994 -5.62(-1.82%)
Jan 16, 2024 305.00 309.30 301.60 308.13 376,970 +0.17(+0.06%)
Jan 12, 2024 305.53 308.10 303.40 307.96 398,809 +3.53(+1.16%)
Jan 11, 2024 305.69 306.69 302.00 304.43 334,573 -3.17(-1.03%)
Jan 10, 2024 300.00 308.06 293.46 307.60 491,899 +5.02(+1.66%)
Jan 09, 2024 307.66 317.06 301.63 302.58 470,169 -9.16(-2.94%)
Jan 08, 2024 305.28 312.05 305.28 311.74 462,610 +6.67(+2.19%)
Jan 05, 2024 304.29 310.15 302.89 305.07 358,794 -2.30(-0.75%)
Jan 04, 2024 303.12 308.89 303.12 307.37 374,413 +1.49(+0.49%)
Jan 03, 2024 327.00 327.00 305.52 305.88 654,888 -22.74(-6.92%)
Jan 02, 2024 327.57 334.87 327.57 328.62 343,403 -0.61(-0.19%)
Dec 29, 2023 332.13 333.29 327.59 329.23 282,911 -3.54(-1.06%)
Dec 28, 2023 334.07 335.40 332.51 332.77 158,951 -0.27(-0.08%)
Dec 27, 2023 332.51 334.08 330.12 333.04 214,905 +1.07(+0.32%)
Dec 26, 2023 330.06 332.77 327.58 331.97 203,874 +2.23(+0.68%)
Dec 22, 2023 331.18 332.16 328.14 329.74 268,439 +0.95(+0.29%)
Dec 21, 2023 325.84 330.00 323.88 328.79 326,785 +5.54(+1.71%)
Dec 20, 2023 328.85 333.29 322.86 323.25 464,685 -5.72(-1.74%)
Dec 19, 2023 325.26 330.25 321.99 328.97 382,216 +6.69(+2.08%)
Dec 18, 2023 320.35 323.01 317.87 322.28 528,505 +2.14(+0.67%)
Dec 15, 2023 317.13 321.65 312.93 320.14 1,364,332 -1.20(-0.37%)
Dec 14, 2023 314.79 321.35 313.62 321.34 932,140 +9.21(+2.95%)
Dec 13, 2023 297.33 312.74 297.33 312.13 552,736 +14.34(+4.82%)
Dec 12, 2023 297.97 299.43 293.70 297.79 388,866 +1.42(+0.48%)
Dec 11, 2023 293.58 296.46 292.92 296.37 315,620 +4.23(+1.45%)
Dec 08, 2023 291.07 295.66 288.44 292.14 473,010 -1.24(-0.42%)
Dec 07, 2023 289.43 293.73 287.00 293.38 310,434 +3.86(+1.33%)
Dec 06, 2023 287.00 291.45 283.46 289.52 354,988 +4.57(+1.60%)
Dec 05, 2023 287.00 290.19 282.36 284.95 463,764 -3.84(-1.33%)
Dec 04, 2023 288.00 291.56 286.93 288.79 413,983 -0.06(-0.02%)
Dec 01, 2023 279.75 288.98 278.01 288.85 478,726 +8.24(+2.94%)
Nov 30, 2023 281.10 282.64 276.84 280.61 588,517 +0.87(+0.31%)
Nov 29, 2023 278.34 281.98 277.92 279.74 302,991 +3.79(+1.37%)
Nov 28, 2023 277.00 277.47 273.60 275.95 319,721 -1.05(-0.38%)
Nov 27, 2023 278.60 280.03 275.73 277.00 514,299 -3.39(-1.21%)
Nov 24, 2023 276.28 280.87 275.40 280.39 264,140 +4.06(+1.47%)
Nov 22, 2023 275.79 278.02 275.79 276.33 350,135 +1.68(+0.61%)
Nov 21, 2023 269.86 279.40 269.00 274.65 708,705 +13.72(+5.26%)
Nov 20, 2023 262.18 263.50 258.89 260.93 548,540 -0.95(-0.36%)
Nov 17, 2023 268.01 268.01 260.90 261.88 622,845 -4.32(-1.62%)
Nov 16, 2023 267.72 269.29 266.00 266.20 450,281 -0.74(-0.28%)
Nov 15, 2023 259.44 269.09 259.44 266.94 591,470 +8.27(+3.20%)
Nov 14, 2023 256.63 261.14 256.63 258.67 710,922 +7.69(+3.06%)
Nov 13, 2023 252.40 254.71 249.34 250.98 550,854 -4.94(-1.93%)
Nov 10, 2023 254.09 256.25 246.35 255.92 539,453 +2.84(+1.12%)
Nov 09, 2023 257.25 257.31 252.26 253.08 448,907 -2.74(-1.07%)
Nov 08, 2023 261.05 264.59 252.57 255.82 732,521 -4.85(-1.86%)
Nov 07, 2023 241.95 262.00 241.95 260.67 1,259,548 +8.52(+3.38%)
Nov 06, 2023 261.90 262.24 251.76 252.15 1,007,792 -8.34(-3.20%)
Nov 03, 2023 250.19 260.76 250.19 260.49 841,630 +15.08(+6.14%)
Nov 02, 2023 243.13 246.56 241.41 245.41 531,338 +4.57(+1.90%)
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.