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

Waters Corp (NY: WAT )

352.26 -1.76 (-0.50%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 21, 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 (%)
Jun 30, 2023 264.27 268.38 263.66 266.54 882,766 +4.59(+1.75%)
Jun 29, 2023 256.71 262.35 256.59 261.95 389,433 +4.51(+1.75%)
Jun 28, 2023 257.44 257.71 253.88 257.44 432,249 -0.30(-0.12%)
Jun 27, 2023 260.46 260.46 255.19 257.74 452,670 -2.00(-0.77%)
Jun 26, 2023 258.91 262.49 256.70 259.74 340,375 -0.10(-0.04%)
Jun 23, 2023 257.96 261.86 257.71 259.84 538,829 -0.43(-0.17%)
Jun 22, 2023 263.13 264.91 259.08 260.27 402,946 -4.21(-1.59%)
Jun 21, 2023 261.78 266.48 260.76 264.48 466,832 +1.21(+0.46%)
Jun 20, 2023 262.00 267.46 258.00 263.27 691,139 -5.93(-2.20%)
Jun 16, 2023 271.19 274.27 267.24 269.20 1,648,918 +1.11(+0.41%)
Jun 15, 2023 261.77 268.83 261.77 268.09 512,483 +6.01(+2.29%)
Jun 14, 2023 264.34 267.19 261.09 262.08 1,003,730 -1.19(-0.45%)
Jun 13, 2023 256.90 264.30 256.90 263.27 861,443 +6.34(+2.47%)
Jun 12, 2023 249.32 257.73 249.32 256.93 526,217 +7.65(+3.07%)
Jun 09, 2023 250.62 251.61 248.18 249.28 452,800 -0.68(-0.27%)
Jun 08, 2023 256.40 257.97 249.84 249.96 570,121 -7.18(-2.79%)
Jun 07, 2023 256.85 257.51 254.76 257.14 556,426 +0.51(+0.20%)
Jun 06, 2023 260.17 261.27 255.00 256.63 293,613 -2.91(-1.12%)
Jun 05, 2023 257.63 259.81 254.93 259.54 448,110 +0.77(+0.30%)
Jun 02, 2023 259.07 260.33 255.70 258.77 423,345 +2.73(+1.07%)
Jun 01, 2023 252.86 256.67 250.37 256.04 488,930 +4.82(+1.92%)
May 31, 2023 253.91 254.09 248.60 251.22 1,232,074 -4.35(-1.70%)
May 30, 2023 258.86 260.93 255.05 255.57 455,269 -5.04(-1.93%)
May 26, 2023 261.70 261.92 258.39 260.61 398,933 +1.05(+0.40%)
May 25, 2023 257.00 260.53 255.51 259.56 584,398 +2.57(+1.00%)
May 24, 2023 260.44 260.72 252.18 256.99 687,202 -8.93(-3.36%)
May 23, 2023 267.24 271.36 263.66 265.92 440,174 -1.89(-0.71%)
May 22, 2023 266.87 270.00 265.39 267.81 460,408 +0.33(+0.12%)
May 19, 2023 269.97 269.97 264.61 267.48 468,480 -0.57(-0.21%)
May 18, 2023 264.19 268.86 262.01 268.05 518,007 +4.12(+1.56%)
May 17, 2023 266.62 266.99 261.01 263.93 653,190 -2.27(-0.85%)
May 16, 2023 270.53 272.55 265.19 266.20 674,334 -7.10(-2.60%)
May 15, 2023 272.22 274.16 269.44 273.30 709,242 +2.30(+0.85%)
May 12, 2023 270.25 273.68 267.26 271.00 618,088 +2.03(+0.75%)
May 11, 2023 271.00 273.33 262.74 268.97 829,287 -3.46(-1.27%)
May 10, 2023 276.84 277.86 269.99 272.43 951,432 -4.33(-1.56%)
May 09, 2023 268.06 281.09 268.06 276.76 1,600,401 -19.74(-6.66%)
May 08, 2023 299.07 301.43 295.67 296.50 887,284 -0.29(-0.10%)
May 05, 2023 298.06 298.91 292.31 296.79 564,484 +0.79(+0.27%)
May 04, 2023 297.56 298.29 294.22 296.00 730,265 -0.50(-0.17%)
May 03, 2023 300.01 301.32 294.03 296.50 560,868 -1.51(-0.51%)
May 02, 2023 297.73 300.15 293.12 298.01 527,637 -0.21(-0.07%)
May 01, 2023 302.52 303.44 297.85 298.22 467,880 -2.14(-0.71%)
Apr 28, 2023 297.56 303.17 296.85 300.36 594,864 +2.02(+0.68%)
Apr 27, 2023 296.95 299.30 294.48 298.34 436,132 +1.62(+0.55%)
Apr 26, 2023 289.22 301.70 288.43 296.72 623,238 +4.01(+1.37%)
Apr 25, 2023 306.74 307.87 291.37 292.71 562,807 -17.42(-5.62%)
Apr 24, 2023 308.38 311.73 306.99 310.13 388,559 +3.23(+1.05%)
Apr 21, 2023 302.07 307.00 300.96 306.90 430,641 +7.29(+2.43%)
Apr 20, 2023 303.85 303.85 296.00 299.61 441,658 -8.84(-2.87%)
Apr 19, 2023 306.82 309.37 305.29 308.45 319,552 +0.06(+0.02%)
Apr 18, 2023 311.07 311.46 305.37 308.39 276,457 -1.21(-0.39%)
Apr 17, 2023 308.27 310.20 304.88 309.60 369,246 +2.43(+0.79%)
Apr 14, 2023 311.02 312.97 306.66 307.17 233,873 -5.21(-1.67%)
Apr 13, 2023 303.58 313.25 302.47 312.38 421,838 +9.11(+3.00%)
Apr 12, 2023 304.69 306.57 301.90 303.27 355,667 +1.09(+0.36%)
Apr 11, 2023 301.05 305.73 300.01 302.18 452,232 +2.76(+0.92%)
Apr 10, 2023 298.16 299.42 295.37 299.42 300,510 -0.58(-0.19%)
Apr 06, 2023 302.94 304.11 298.30 300.00 313,658 -2.66(-0.88%)
Apr 05, 2023 301.98 305.20 300.48 302.66 381,567 -0.07(-0.02%)
Apr 04, 2023 308.40 308.59 301.70 302.73 334,050 -4.73(-1.54%)
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.