Waters Corp (NY: WAT )

338.43 USD -5.44 (-1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 355.64 361.14 353.42 361.01 385,833 +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 341.91 342.91 338.89 341.42 338,981 +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%)
Oct 01, 2021 358.78 359.99 350.55 355.70 461,931 -1.60(-0.45%)
Sep 30, 2021 368.51 370.30 356.69 357.30 539,682 -7.87(-2.16%)
Sep 29, 2021 371.20 374.86 364.86 365.17 390,861 -1.71(-0.47%)
Sep 28, 2021 376.61 377.21 365.56 366.88 576,371 -13.87(-3.64%)
Sep 27, 2021 391.29 391.82 375.42 380.75 446,757 -12.83(-3.26%)
Sep 24, 2021 399.81 399.81 391.57 393.58 316,992 -8.53(-2.12%)
Sep 23, 2021 399.14 405.06 398.12 402.11 420,587 +6.53(+1.65%)
Sep 22, 2021 394.48 397.00 390.24 395.58 263,976 +3.44(+0.88%)
Sep 21, 2021 399.66 400.23 391.76 392.14 308,163 -3.67(-0.93%)
Sep 20, 2021 390.92 399.48 389.16 395.81 487,816 -0.77(-0.19%)
Sep 17, 2021 399.97 403.15 394.37 396.58 715,106 -3.15(-0.79%)
Sep 16, 2021 410.05 411.80 396.47 399.73 542,942 -10.11(-2.47%)
Sep 15, 2021 409.37 413.03 407.46 409.84 322,108 +0.35(+0.09%)
Sep 14, 2021 405.83 412.02 404.06 409.49 300,643 +6.28(+1.56%)
Sep 13, 2021 423.05 423.05 400.51 403.21 411,009 -16.97(-4.04%)
Sep 10, 2021 423.95 425.34 419.62 420.18 289,580 -1.84(-0.44%)
Sep 09, 2021 425.65 426.96 421.38 422.02 229,521 -2.68(-0.63%)
Sep 08, 2021 421.70 428.22 419.87 424.70 259,780 +1.72(+0.41%)
Sep 07, 2021 423.13 423.56 413.76 422.98 303,241 -0.42(-0.10%)
Sep 03, 2021 420.38 424.69 418.87 423.40 213,074 +2.15(+0.51%)
Sep 02, 2021 419.00 422.86 418.74 421.25 271,673 +5.13(+1.23%)
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.