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

Waters Corp (NY: WAT )

351.11 +14.69 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 307.47 308.94 304.25 307.46 248,594 -2.17(-0.70%)
Mar 31, 2023 306.97 311.09 306.76 309.63 318,536 +4.96(+1.63%)
Mar 30, 2023 304.25 306.53 302.59 304.67 238,900 +4.20(+1.40%)
Mar 29, 2023 301.54 302.36 298.72 300.47 259,546 +0.94(+0.31%)
Mar 28, 2023 302.02 302.47 298.79 299.53 183,305 -3.21(-1.06%)
Mar 27, 2023 302.01 305.50 300.81 302.74 246,908 +2.78(+0.93%)
Mar 24, 2023 295.73 300.63 291.94 299.96 367,213 +1.79(+0.60%)
Mar 23, 2023 304.16 307.80 297.22 298.17 318,848 -4.09(-1.35%)
Mar 22, 2023 307.84 310.94 301.96 302.26 361,648 -6.37(-2.06%)
Mar 21, 2023 302.95 308.90 302.53 308.63 364,629 +8.12(+2.70%)
Mar 20, 2023 298.11 304.22 298.06 300.51 324,715 +1.54(+0.52%)
Mar 17, 2023 305.40 307.39 298.54 298.97 740,698 -8.31(-2.70%)
Mar 16, 2023 300.36 307.35 298.62 307.28 433,644 +5.43(+1.80%)
Mar 15, 2023 305.92 305.92 296.17 301.85 526,299 -9.88(-3.17%)
Mar 14, 2023 311.09 314.36 308.55 311.73 497,435 +5.39(+1.76%)
Mar 13, 2023 303.52 307.23 300.48 306.34 366,812 +1.38(+0.45%)
Mar 10, 2023 308.99 309.65 302.36 304.96 451,898 -4.39(-1.42%)
Mar 09, 2023 311.20 313.05 307.58 309.35 310,973 -0.47(-0.15%)
Mar 08, 2023 309.15 312.65 306.72 309.82 324,093 +0.69(+0.22%)
Mar 07, 2023 322.17 322.17 308.72 309.13 489,750 -12.46(-3.87%)
Mar 06, 2023 326.65 331.48 320.85 321.59 365,716 -5.30(-1.62%)
Mar 03, 2023 324.10 327.45 321.05 326.89 347,657 +5.53(+1.72%)
Mar 02, 2023 307.73 322.12 305.82 321.36 551,727 +12.11(+3.92%)
Mar 01, 2023 308.70 310.78 303.15 309.25 642,318 -1.64(-0.53%)
Feb 28, 2023 308.92 314.75 308.92 310.89 531,840 +0.85(+0.27%)
Feb 27, 2023 317.60 318.08 308.91 310.04 338,427 -4.01(-1.28%)
Feb 24, 2023 321.78 321.78 311.77 314.05 357,388 -9.01(-2.79%)
Feb 23, 2023 322.95 325.38 321.03 323.06 380,535 +1.96(+0.61%)
Feb 22, 2023 320.18 323.83 317.26 321.10 427,427 +0.90(+0.28%)
Feb 21, 2023 326.64 328.69 317.98 320.20 524,485 -8.53(-2.59%)
Feb 17, 2023 326.11 329.55 323.60 328.73 600,471 +1.40(+0.43%)
Feb 16, 2023 332.25 332.25 325.39 327.33 478,710 -9.57(-2.84%)
Feb 15, 2023 341.00 341.00 328.39 336.90 887,633 -2.42(-0.71%)
Feb 14, 2023 338.56 341.94 334.34 339.32 358,792 +0.27(+0.08%)
Feb 13, 2023 335.76 339.94 332.53 339.05 305,398 +5.27(+1.58%)
Feb 10, 2023 335.97 337.75 332.49 333.78 196,737 -2.89(-0.86%)
Feb 09, 2023 345.34 346.24 335.39 336.67 204,563 -5.62(-1.64%)
Feb 08, 2023 342.93 345.02 340.59 342.29 226,084 -1.34(-0.39%)
Feb 07, 2023 335.98 344.88 334.67 343.63 241,604 +6.59(+1.96%)
Feb 06, 2023 338.99 341.52 336.57 337.04 248,277 -4.35(-1.27%)
Feb 03, 2023 340.50 344.24 337.46 341.39 205,933 -2.85(-0.83%)
Feb 02, 2023 340.10 346.99 339.24 344.24 313,032 +6.21(+1.84%)
Feb 01, 2023 329.95 340.45 329.48 338.03 307,469 +9.45(+2.88%)
Jan 31, 2023 324.60 328.58 320.85 328.58 357,823 +4.26(+1.31%)
Jan 30, 2023 329.73 330.55 321.81 324.32 356,044 -8.81(-2.64%)
Jan 27, 2023 331.23 335.56 330.37 333.13 218,455 -0.41(-0.12%)
Jan 26, 2023 335.73 336.84 327.58 333.54 247,365 -0.82(-0.25%)
Jan 25, 2023 330.13 334.72 327.28 334.36 140,472 +0.33(+0.10%)
Jan 24, 2023 339.18 342.45 332.08 334.03 232,595 -9.67(-2.81%)
Jan 23, 2023 338.08 344.73 336.88 343.70 342,525 +4.95(+1.46%)
Jan 20, 2023 332.54 339.73 331.37 338.75 266,799 +6.71(+2.02%)
Jan 19, 2023 326.73 334.16 323.07 332.04 269,444 +3.15(+0.96%)
Jan 18, 2023 333.28 334.32 327.48 328.89 264,761 -3.36(-1.01%)
Jan 17, 2023 338.18 341.04 331.93 332.25 216,031 -6.83(-2.01%)
Jan 13, 2023 331.80 339.88 331.24 339.08 182,668 +3.38(+1.01%)
Jan 12, 2023 342.00 343.53 335.70 335.70 243,041 -6.96(-2.03%)
Jan 11, 2023 336.53 345.32 335.41 342.66 311,562 +6.73(+2.00%)
Jan 10, 2023 321.37 336.63 319.46 335.93 493,729 +15.53(+4.85%)
Jan 09, 2023 325.00 327.93 317.76 320.40 594,682 -1.81(-0.56%)
Jan 06, 2023 350.97 350.97 311.46 322.21 1,270,132 -24.82(-7.15%)
Jan 05, 2023 346.87 349.84 344.82 347.03 407,350 -2.74(-0.78%)
Jan 04, 2023 348.52 350.86 345.96 349.77 239,016 +4.18(+1.21%)
Jan 03, 2023 345.00 347.87 340.20 345.59 240,865 +3.01(+0.88%)
Dec 30, 2022 343.31 343.31 338.28 342.58 231,202 -3.30(-0.95%)
Dec 29, 2022 344.36 348.99 341.34 345.88 207,958 +5.17(+1.52%)
Dec 28, 2022 348.03 349.88 340.27 340.71 184,827 -5.82(-1.68%)
Dec 27, 2022 348.08 348.45 342.23 346.53 137,278 -0.13(-0.04%)
Dec 23, 2022 342.96 347.09 342.96 346.66 179,156 +2.36(+0.69%)
Dec 22, 2022 343.40 344.66 338.55 344.30 173,311 -2.48(-0.72%)
Dec 21, 2022 341.62 346.95 340.66 346.78 263,244 +7.64(+2.25%)
Dec 20, 2022 337.30 341.18 334.06 339.14 393,671 +1.84(+0.55%)
Dec 19, 2022 338.63 340.35 335.36 337.30 282,421 -1.18(-0.35%)
Dec 16, 2022 340.00 342.15 335.23 338.48 913,277 -3.95(-1.15%)
Dec 15, 2022 338.62 343.42 336.62 342.43 505,304 -1.54(-0.45%)
Dec 14, 2022 343.09 348.89 339.91 343.97 494,395 -0.65(-0.19%)
Dec 13, 2022 351.56 352.71 343.05 344.62 232,347 +3.76(+1.10%)
Dec 12, 2022 337.83 341.75 337.54 340.86 322,695 +4.33(+1.29%)
Dec 09, 2022 341.26 343.80 336.04 336.53 262,801 -6.51(-1.90%)
Dec 08, 2022 341.35 345.46 339.03 343.04 210,797 +2.40(+0.70%)
Dec 07, 2022 338.62 344.54 335.23 340.64 289,617 +3.05(+0.90%)
Dec 06, 2022 339.68 341.80 334.49 337.59 263,636 -2.70(-0.79%)
Dec 05, 2022 342.85 343.44 335.95 340.29 300,923 -7.08(-2.04%)
Dec 02, 2022 343.50 349.39 342.96 347.37 275,837 +0.44(+0.13%)
Dec 01, 2022 349.41 353.70 343.83 346.93 269,561 +0.33(+0.10%)
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%)
Sep 01, 2022 298.96 300.45 294.49 300.35 252,416 +1.75(+0.59%)
Aug 31, 2022 301.25 303.75 295.27 298.60 686,087 -0.79(-0.26%)
Aug 30, 2022 302.82 303.32 296.66 299.39 295,797 -2.80(-0.93%)
Aug 29, 2022 298.34 303.72 296.93 302.19 368,917 +1.38(+0.46%)
Aug 26, 2022 319.79 319.79 300.42 300.81 316,971 -19.51(-6.09%)
Aug 25, 2022 319.58 320.55 314.77 320.32 219,435 +3.44(+1.09%)
Aug 24, 2022 316.83 318.62 314.56 316.88 195,792 +2.05(+0.65%)
Aug 23, 2022 316.01 317.00 311.81 314.83 301,883 -2.78(-0.88%)
Aug 22, 2022 323.19 326.25 316.66 317.61 256,695 -10.37(-3.16%)
Aug 19, 2022 329.01 329.70 325.99 327.98 198,910 -3.21(-0.97%)
Aug 18, 2022 335.80 336.01 326.35 331.19 194,650 -4.23(-1.26%)
Aug 17, 2022 326.99 336.81 326.99 335.42 431,393 +6.22(+1.89%)
Aug 16, 2022 329.26 331.57 325.19 329.20 245,999 -2.56(-0.77%)
Aug 15, 2022 334.80 334.80 329.92 331.76 302,507 -3.47(-1.04%)
Aug 12, 2022 332.00 336.16 330.56 335.23 204,789 +3.61(+1.09%)
Aug 11, 2022 332.76 339.60 331.00 331.62 249,650 +0.83(+0.25%)
Aug 10, 2022 328.50 331.79 325.74 330.79 322,213 +6.98(+2.16%)
Aug 09, 2022 331.39 331.73 321.56 323.81 299,633 -8.34(-2.51%)
Aug 08, 2022 338.51 339.11 330.51 332.15 321,451 -5.72(-1.69%)
Aug 05, 2022 332.78 338.03 329.39 337.87 283,819 +3.31(+0.99%)
Aug 04, 2022 338.85 339.41 333.88 334.56 300,887 -4.32(-1.27%)
Aug 03, 2022 342.38 345.71 336.95 338.88 425,414 -1.67(-0.49%)
Aug 02, 2022 345.00 354.04 338.00 340.55 954,755 -25.00(-6.84%)
Aug 01, 2022 362.40 369.00 361.05 365.55 504,172 +1.52(+0.42%)
Jul 29, 2022 362.98 365.00 360.03 364.03 336,610 +2.03(+0.56%)
Jul 28, 2022 356.24 362.79 353.29 362.00 318,264 +6.67(+1.88%)
Jul 27, 2022 351.00 358.12 347.27 355.33 352,550 +6.19(+1.77%)
Jul 26, 2022 345.17 349.27 341.89 349.14 247,534 +4.20(+1.22%)
Jul 25, 2022 346.47 346.65 342.86 344.94 171,234 -0.74(-0.21%)
Jul 22, 2022 351.40 353.14 342.53 345.68 253,757 -3.80(-1.09%)
Jul 21, 2022 334.30 349.75 333.42 349.48 428,128 +19.58(+5.94%)
Jul 20, 2022 328.60 333.39 328.60 329.90 226,063 -0.86(-0.26%)
Jul 19, 2022 327.08 331.40 325.08 330.76 363,576 +7.37(+2.28%)
Jul 18, 2022 333.97 335.26 322.13 323.39 404,164 -10.62(-3.18%)
Jul 15, 2022 334.38 336.38 326.32 334.01 418,571 +5.46(+1.66%)
Jul 14, 2022 331.33 332.04 318.82 328.55 391,041 -7.89(-2.35%)
Jul 13, 2022 337.46 343.13 336.05 336.44 327,813 -4.97(-1.46%)
Jul 12, 2022 347.03 352.42 339.42 341.41 418,406 -8.53(-2.44%)
Jul 11, 2022 345.29 352.06 345.12 349.94 237,257 +3.69(+1.07%)
Jul 08, 2022 342.06 348.06 341.71 346.25 379,234 +3.31(+0.97%)
Jul 07, 2022 340.50 343.29 336.96 342.94 388,087 +0.67(+0.20%)
Jul 06, 2022 340.74 344.49 339.45 342.27 438,915 +2.61(+0.77%)
Jul 05, 2022 333.08 339.91 331.99 339.66 379,457 +2.77(+0.82%)
Jul 01, 2022 331.79 337.61 327.07 336.89 312,413 +5.91(+1.79%)
Jun 30, 2022 325.27 333.61 324.19 330.98 342,616 +1.38(+0.42%)
Jun 29, 2022 329.96 333.89 327.00 329.60 171,026 +0.16(+0.05%)
Jun 28, 2022 330.24 335.08 327.18 329.44 375,221 -0.80(-0.24%)
Jun 27, 2022 330.86 332.39 326.79 330.24 239,699 +1.66(+0.51%)
Jun 24, 2022 325.48 328.71 324.10 328.58 532,296 +7.14(+2.22%)
Jun 23, 2022 313.52 322.75 312.74 321.44 297,715 +9.44(+3.03%)
Jun 22, 2022 305.42 312.99 305.01 312.00 344,916 +3.49(+1.13%)
Jun 21, 2022 313.50 316.10 306.50 308.51 548,673 -2.32(-0.75%)
Jun 17, 2022 320.40 322.87 310.34 310.83 932,986 -7.26(-2.28%)
Jun 16, 2022 317.16 318.63 313.16 318.09 392,168 -6.17(-1.90%)
Jun 15, 2022 326.20 327.21 318.02 324.26 439,536 +2.77(+0.86%)
Jun 14, 2022 319.89 323.50 316.58 321.49 482,069 +1.04(+0.32%)
Jun 13, 2022 321.66 324.85 316.70 320.45 623,487 -9.26(-2.81%)
Jun 10, 2022 330.89 332.67 327.56 329.71 468,968 -7.27(-2.16%)
Jun 09, 2022 336.81 344.15 334.92 336.98 266,208 -1.76(-0.52%)
Jun 08, 2022 340.24 343.48 337.33 338.74 299,969 -4.01(-1.17%)
Jun 07, 2022 336.38 343.81 336.38 342.75 284,689 +5.59(+1.66%)
Jun 06, 2022 339.73 342.11 336.13 337.16 366,198 -1.85(-0.55%)
Jun 03, 2022 329.86 341.73 326.69 339.01 642,964 +5.98(+1.80%)
Jun 02, 2022 322.23 333.86 321.29 333.03 265,107 +11.23(+3.49%)
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.