Waters Corp (NY: WAT )

345.91 +0.72 (+0.21%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 331.59 347.75 331.21 346.60 666,507 +16.44(+4.98%)
Nov 29, 2022 330.39 333.52 327.61 330.16 266,566 -1.44(-0.43%)
Nov 28, 2022 336.35 338.25 329.69 331.60 294,395 -6.43(-1.90%)
Nov 25, 2022 335.77 339.34 333.75 338.03 86,165 +3.46(+1.03%)
Nov 23, 2022 338.17 339.10 334.30 334.57 196,940 -2.40(-0.71%)
Nov 22, 2022 325.73 337.25 325.73 336.97 293,412 +14.08(+4.36%)
Nov 21, 2022 320.01 325.55 318.58 322.89 287,992 +1.73(+0.54%)
Nov 18, 2022 325.31 325.31 318.02 321.16 333,726 +1.35(+0.42%)
Nov 17, 2022 325.41 325.41 316.36 319.81 298,167 -9.72(-2.95%)
Nov 16, 2022 330.25 332.20 326.76 329.53 354,222 -0.26(-0.08%)
Nov 15, 2022 330.65 333.37 326.65 329.79 233,755 +3.91(+1.20%)
Nov 14, 2022 330.92 335.88 325.26 325.88 331,427 -5.97(-1.80%)
Nov 11, 2022 334.10 338.42 330.29 331.85 349,789 +0.00(+0.00%)
Nov 10, 2022 323.23 333.01 321.60 331.85 396,125 +22.33(+7.21%)
Nov 09, 2022 311.21 316.93 308.05 309.52 387,526 -3.04(-0.97%)
Nov 08, 2022 307.36 315.23 304.31 312.56 523,995 +6.09(+1.99%)
Nov 07, 2022 305.51 307.06 302.58 306.47 224,515 +1.40(+0.46%)
Nov 04, 2022 302.14 305.86 295.60 305.07 387,218 +6.14(+2.05%)
Nov 03, 2022 293.18 302.93 287.56 298.93 332,690 +3.19(+1.08%)
Nov 02, 2022 304.77 295.32 295.74 484,848 -11.70(-3.81%)
Nov 01, 2022 303.86 310.74 292.96 307.44 604,244 +8.27(+2.76%)
Oct 31, 2022 300.73 301.93 296.57 299.17 568,959 -3.51(-1.16%)
Oct 28, 2022 302.69 305.29 298.52 302.68 350,577 +1.72(+0.57%)
Oct 27, 2022 302.30 303.86 296.80 300.96 312,103 -0.77(-0.26%)
Oct 26, 2022 297.04 306.42 297.04 301.73 384,719 +4.92(+1.66%)
Oct 25, 2022 288.06 297.53 288.06 296.81 469,983 +9.40(+3.27%)
Oct 24, 2022 285.00 288.44 282.26 287.41 286,482 +5.29(+1.88%)
Oct 21, 2022 275.14 282.41 272.14 282.12 357,160 +7.11(+2.59%)
Oct 20, 2022 274.66 282.31 272.01 275.01 417,604 -2.35(-0.85%)
Oct 19, 2022 280.57 280.99 270.28 277.36 469,647 -6.58(-2.32%)
Oct 18, 2022 287.42 289.98 282.16 283.94 416,591 +4.34(+1.55%)
Oct 17, 2022 275.19 281.86 275.19 279.60 464,200 +7.41(+2.72%)
Oct 14, 2022 278.76 280.48 270.76 272.19 313,867 -4.60(-1.66%)
Oct 13, 2022 266.10 278.57 265.61 276.79 399,965 +6.07(+2.24%)
Oct 12, 2022 274.48 275.26 270.13 270.72 231,533 -1.27(-0.47%)
Oct 11, 2022 273.12 277.21 269.59 271.99 492,484 -0.27(-0.10%)
Oct 10, 2022 277.94 277.94 270.62 272.26 300,890 -4.24(-1.53%)
Oct 07, 2022 283.17 284.24 275.44 276.50 385,865 -11.05(-3.84%)
Oct 06, 2022 289.94 290.86 286.43 287.55 308,297 -3.29(-1.13%)
Oct 05, 2022 284.67 291.64 284.57 290.84 373,486 +2.64(+0.92%)
Oct 04, 2022 281.54 289.16 281.54 288.20 353,621 +10.85(+3.91%)
Oct 03, 2022 271.97 279.60 271.36 277.35 234,027 +7.82(+2.90%)
Sep 30, 2022 276.16 277.90 269.37 269.53 444,203 -5.03(-1.83%)
Sep 29, 2022 270.84 276.24 270.14 274.56 362,692 +1.81(+0.66%)
Sep 28, 2022 272.33 275.84 270.93 272.75 288,318 +2.26(+0.84%)
Sep 27, 2022 276.41 279.18 270.05 270.49 396,800 -3.16(-1.15%)
Sep 26, 2022 274.77 278.01 271.52 273.65 315,797 -1.85(-0.67%)
Sep 23, 2022 273.48 276.76 270.37 275.50 304,739 +0.38(+0.14%)
Sep 22, 2022 278.96 279.44 274.67 275.12 409,157 -5.82(-2.07%)
Sep 21, 2022 283.40 289.86 280.43 280.94 330,963 -1.04(-0.37%)
Sep 20, 2022 286.92 286.92 279.15 281.98 354,058 -8.48(-2.92%)
Sep 19, 2022 281.10 290.57 281.10 290.46 418,803 +6.53(+2.30%)
Sep 16, 2022 291.87 292.29 280.75 283.93 889,381 -11.83(-4.00%)
Sep 15, 2022 298.25 304.25 294.87 295.76 402,143 -2.28(-0.76%)
Sep 14, 2022 300.80 303.04 296.31 298.04 502,651 -1.89(-0.63%)
Sep 13, 2022 309.45 309.45 298.60 299.93 412,378 -16.09(-5.09%)
Sep 12, 2022 313.37 316.80 311.50 316.02 431,907 +3.74(+1.20%)
Sep 09, 2022 308.67 314.69 306.90 312.28 350,726 +3.66(+1.19%)
Sep 08, 2022 301.51 308.67 300.85 308.62 288,809 +6.04(+2.00%)
Sep 07, 2022 298.02 303.88 296.53 302.58 207,914 +4.69(+1.57%)
Sep 06, 2022 298.12 301.69 295.62 297.89 366,206 -0.43(-0.14%)
Sep 02, 2022 305.00 307.00 296.70 298.32 253,591 -2.03(-0.68%)
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.