Waters Corp (NY: WAT )

335.06 +15.17 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 322.31 335.24 322.03 335.06 412,238 +15.17(+4.74%)
May 26, 2022 308.99 320.94 308.99 319.89 381,638 +12.08(+3.92%)
May 25, 2022 316.97 316.97 304.62 307.81 486,434 -9.64(-3.04%)
May 24, 2022 320.79 320.79 313.75 317.45 293,810 -3.71(-1.16%)
May 23, 2022 322.65 323.74 314.25 321.16 272,048 +2.21(+0.69%)
May 20, 2022 325.24 327.62 309.94 318.95 515,006 -4.88(-1.51%)
May 19, 2022 328.78 330.47 318.20 323.83 485,679 -6.36(-1.93%)
May 18, 2022 328.30 332.56 327.51 330.19 347,631 -1.67(-0.50%)
May 17, 2022 330.87 334.61 325.60 331.86 433,049 +10.93(+3.41%)
May 16, 2022 317.82 321.74 315.58 320.93 258,868 +0.51(+0.16%)
May 13, 2022 317.59 326.32 316.91 320.42 254,027 +6.47(+2.06%)
May 12, 2022 309.40 314.85 306.08 313.95 343,425 +2.29(+0.73%)
May 11, 2022 320.27 324.35 311.23 311.66 308,460 -9.77(-3.04%)
May 10, 2022 320.29 323.34 309.66 321.43 426,167 +5.14(+1.63%)
May 09, 2022 323.81 324.92 314.71 316.29 550,582 -11.64(-3.55%)
May 06, 2022 330.05 331.16 321.69 327.93 397,965 -5.31(-1.59%)
May 05, 2022 336.89 337.88 325.75 333.24 641,546 -9.23(-2.70%)
May 04, 2022 327.12 344.12 322.73 342.47 652,940 +15.54(+4.75%)
May 03, 2022 313.00 329.52 313.00 326.93 906,744 +24.55(+8.12%)
May 02, 2022 301.18 305.21 296.56 302.38 666,820 -0.64(-0.21%)
Apr 29, 2022 304.91 313.11 302.79 303.02 706,603 -3.10(-1.01%)
Apr 28, 2022 299.68 307.92 299.15 306.12 576,051 +12.36(+4.21%)
Apr 27, 2022 289.63 297.98 289.63 293.76 449,325 +4.88(+1.69%)
Apr 26, 2022 293.03 298.17 288.70 288.88 555,934 -7.32(-2.47%)
Apr 25, 2022 296.44 296.65 288.32 296.20 322,049 -0.24(-0.08%)
Apr 22, 2022 305.33 305.33 295.99 296.44 354,589 -10.94(-3.56%)
Apr 21, 2022 315.50 316.12 305.93 307.38 344,610 -6.26(-2.00%)
Apr 20, 2022 303.81 314.23 301.56 313.64 390,696 +12.84(+4.27%)
Apr 19, 2022 292.70 301.24 292.00 300.80 415,020 +8.41(+2.88%)
Apr 18, 2022 293.83 295.85 290.36 292.39 306,476 -3.00(-1.02%)
Apr 14, 2022 299.50 300.79 293.41 295.39 273,834 -3.20(-1.07%)
Apr 13, 2022 292.24 299.76 292.24 298.59 409,094 +4.66(+1.59%)
Apr 12, 2022 302.61 306.21 292.50 293.93 376,426 -8.65(-2.86%)
Apr 11, 2022 309.95 310.00 301.04 302.58 219,804 -9.54(-3.06%)
Apr 08, 2022 313.49 317.05 311.65 312.12 286,891 -1.63(-0.52%)
Apr 07, 2022 302.94 315.49 302.88 313.75 392,869 +9.61(+3.16%)
Apr 06, 2022 302.04 304.34 296.37 304.14 575,686 -1.21(-0.40%)
Apr 05, 2022 307.47 310.33 303.47 305.35 446,041 -4.96(-1.60%)
Apr 04, 2022 308.70 313.29 308.02 310.31 346,777 +1.73(+0.56%)
Apr 01, 2022 312.20 312.20 304.01 308.58 359,984 -1.81(-0.58%)
Mar 31, 2022 322.41 322.94 310.21 310.39 440,698 -11.27(-3.50%)
Mar 30, 2022 326.38 327.40 320.14 321.66 502,589 -5.17(-1.58%)
Mar 29, 2022 332.47 334.64 325.68 326.83 480,927 -0.98(-0.30%)
Mar 28, 2022 327.13 329.47 323.87 327.81 246,296 +1.84(+0.56%)
Mar 25, 2022 327.28 327.44 321.58 325.97 177,369 +0.86(+0.26%)
Mar 24, 2022 325.14 325.33 320.48 325.11 261,818 +1.25(+0.39%)
Mar 23, 2022 336.69 336.69 323.30 323.86 380,372 -15.94(-4.69%)
Mar 22, 2022 338.61 341.67 336.11 339.80 382,198 +1.72(+0.51%)
Mar 21, 2022 338.80 342.10 335.95 338.08 394,279 -0.06(-0.02%)
Mar 18, 2022 329.67 338.88 328.79 338.14 925,626 +7.35(+2.22%)
Mar 17, 2022 326.12 331.36 325.58 330.79 297,826 +3.75(+1.15%)
Mar 16, 2022 321.08 327.80 318.76 327.04 309,171 +9.70(+3.06%)
Mar 15, 2022 314.97 318.39 313.24 317.34 290,650 +6.34(+2.04%)
Mar 14, 2022 316.01 321.10 310.11 311.00 402,995 -1.97(-0.63%)
Mar 11, 2022 322.18 325.00 312.13 312.97 286,832 -6.62(-2.07%)
Mar 10, 2022 318.18 321.43 315.16 319.59 262,186 -1.49(-0.46%)
Mar 09, 2022 315.08 322.19 312.18 321.08 324,551 +13.97(+4.55%)
Mar 08, 2022 312.19 317.58 307.11 307.11 422,880 -8.18(-2.59%)
Mar 07, 2022 321.01 321.01 311.68 315.29 480,894 -7.72(-2.39%)
Mar 04, 2022 319.54 323.89 312.72 323.01 319,370 +1.52(+0.47%)
Mar 03, 2022 319.02 323.05 315.79 321.49 286,696 +5.71(+1.81%)
Mar 02, 2022 314.08 317.85 313.74 315.78 230,873 +2.19(+0.70%)
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.