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 (%)
Dec 31, 2021 371.11 375.24 370.41 372.60 222,165 +0.59(+0.16%)
Dec 30, 2021 371.70 373.61 368.14 372.01 250,341 +1.19(+0.32%)
Dec 29, 2021 368.63 372.38 367.03 370.82 305,302 +3.29(+0.90%)
Dec 28, 2021 368.74 370.25 366.33 367.53 181,369 -0.08(-0.02%)
Dec 27, 2021 364.05 368.54 362.77 367.61 275,458 +5.90(+1.63%)
Dec 23, 2021 362.23 364.95 361.06 361.71 333,193 +0.65(+0.18%)
Dec 22, 2021 350.21 361.35 349.22 361.06 306,756 +11.64(+3.33%)
Dec 21, 2021 348.12 354.09 344.96 349.42 465,514 +2.20(+0.63%)
Dec 20, 2021 347.76 349.42 338.13 347.22 594,763 -1.13(-0.32%)
Dec 17, 2021 347.90 352.06 342.35 348.35 998,726 -1.73(-0.49%)
Dec 16, 2021 350.76 355.00 348.49 350.08 382,467 -0.97(-0.28%)
Dec 15, 2021 345.74 351.83 340.13 351.05 593,273 +9.01(+2.63%)
Dec 14, 2021 341.90 345.20 338.43 342.04 664,425 -2.49(-0.72%)
Dec 13, 2021 342.11 348.80 341.36 344.53 284,321 +3.57(+1.05%)
Dec 10, 2021 344.50 347.75 338.94 340.96 285,519 -2.76(-0.80%)
Dec 09, 2021 346.11 348.45 343.65 343.72 186,328 -2.83(-0.82%)
Dec 08, 2021 345.32 349.86 343.22 346.55 250,802 +2.45(+0.71%)
Dec 07, 2021 341.92 346.41 341.88 344.10 264,156 +7.77(+2.31%)
Dec 06, 2021 331.89 338.19 330.01 336.33 315,268 +4.98(+1.50%)
Dec 03, 2021 336.21 338.81 327.19 331.35 363,664 -2.65(-0.79%)
Dec 02, 2021 327.65 338.31 327.65 334.00 353,025 +5.50(+1.67%)
Dec 01, 2021 328.89 337.75 324.35 328.50 339,955 +0.43(+0.13%)
Nov 30, 2021 340.05 344.45 327.23 328.07 835,582 -13.15(-3.85%)
Nov 29, 2021 339.47 346.70 339.01 341.22 415,269 +2.79(+0.82%)
Nov 26, 2021 345.21 351.86 338.01 338.43 230,114 -5.44(-1.58%)
Nov 24, 2021 340.74 344.46 338.95 343.87 344,070 +1.23(+0.36%)
Nov 23, 2021 344.18 348.81 335.81 342.64 299,203 -3.82(-1.10%)
Nov 22, 2021 350.00 355.13 345.51 346.46 303,950 -3.25(-0.93%)
Nov 19, 2021 344.72 349.97 344.16 349.71 311,518 +7.35(+2.15%)
Nov 18, 2021 344.56 343.21 341.74 342.36 263,226 -0.87(-0.25%)
Nov 17, 2021 350.14 350.14 343.07 343.23 299,705 -5.78(-1.66%)
Nov 16, 2021 345.71 353.15 344.79 349.01 316,193 +3.37(+0.98%)
Nov 15, 2021 357.91 362.27 344.48 345.64 305,249 -11.20(-3.14%)
Nov 12, 2021 352.62 358.50 348.70 356.84 274,853 +6.34(+1.81%)
Nov 11, 2021 353.52 354.12 346.85 350.50 224,838 -0.99(-0.28%)
Nov 10, 2021 348.65 351.49 194,302 +1.34(+0.38%)
Nov 09, 2021 350.70 354.51 349.03 350.15 213,547 +0.23(+0.07%)
Nov 08, 2021 345.67 350.03 342.06 349.92 333,776 +6.86(+2.00%)
Nov 05, 2021 343.00 344.47 332.61 343.06 440,394 -3.42(-0.99%)
Nov 04, 2021 347.86 351.37 342.86 346.48 266,459 -1.03(-0.30%)
Nov 03, 2021 349.63 351.14 340.63 347.51 550,483 -1.37(-0.39%)
Nov 02, 2021 350.01 356.27 344.75 348.88 659,523 -15.72(-4.31%)
Nov 01, 2021 367.71 369.95 363.92 364.60 482,497 -2.95(-0.80%)
Oct 29, 2021 361.72 367.82 359.47 367.55 305,184 +6.21(+1.72%)
Oct 28, 2021 362.20 366.15 357.28 361.34 264,670 +0.17(+0.05%)
Oct 27, 2021 363.81 364.07 356.05 361.17 264,551 -0.89(-0.25%)
Oct 26, 2021 367.18 362.06 330,557 -4.52(-1.23%)
Oct 25, 2021 363.88 370.80 361.53 366.58 500,759 +2.09(+0.57%)
Oct 22, 2021 361.69 365.34 360.22 364.49 285,707 +3.48(+0.96%)
Oct 21, 2021 355.64 361.13 353.42 361.01 385,833 +4.96(+1.39%)
Oct 20, 2021 352.83 356.79 351.41 356.05 436,005 +6.51(+1.86%)
Oct 19, 2021 350.65 354.60 348.87 349.54 254,757 +1.86(+0.53%)
Oct 18, 2021 344.23 348.86 341.92 347.68 272,856 +2.97(+0.86%)
Oct 15, 2021 345.88 345.97 343.01 344.71 294,480 -0.23(-0.07%)
Oct 14, 2021 344.33 349.02 343.97 344.94 249,561 +3.52(+1.03%)
Oct 13, 2021 341.91 342.91 338.88 341.42 338,981 +2.69(+0.79%)
Oct 12, 2021 344.95 344.95 333.91 338.73 404,295 -2.65(-0.78%)
Oct 11, 2021 341.95 346.05 340.93 341.38 219,188 -2.02(-0.59%)
Oct 08, 2021 346.84 350.18 343.35 343.40 447,196 -2.91(-0.84%)
Oct 07, 2021 346.52 350.46 345.43 346.31 320,376 +2.67(+0.78%)
Oct 06, 2021 345.71 351.35 339.43 343.64 460,940 -5.68(-1.63%)
Oct 05, 2021 349.95 354.74 347.35 349.32 501,340 +1.78(+0.51%)
Oct 04, 2021 352.83 356.46 344.78 347.54 470,363 -8.16(-2.29%)
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.