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 (%)
Aug 31, 2021 414.58 415.92 409.46 414.02 542,401 +0.96(+0.23%)
Aug 30, 2021 407.63 414.57 407.63 413.06 210,958 +5.71(+1.40%)
Aug 27, 2021 408.14 412.10 406.86 407.35 136,404 +0.00(+0.00%)
Aug 26, 2021 405.64 409.17 402.57 407.35 256,104 +0.25(+0.06%)
Aug 25, 2021 401.39 407.56 400.56 407.10 189,282 +4.83(+1.20%)
Aug 24, 2021 402.70 404.82 400.49 402.27 165,738 -0.51(-0.13%)
Aug 23, 2021 404.04 406.45 401.51 402.78 243,866 +0.53(+0.13%)
Aug 20, 2021 404.86 411.35 400.75 402.25 285,458 -2.61(-0.64%)
Aug 19, 2021 397.10 408.47 395.67 404.86 198,699 +4.12(+1.03%)
Aug 18, 2021 405.98 408.24 400.15 400.74 203,570 -5.38(-1.32%)
Aug 17, 2021 407.31 409.42 403.18 406.12 187,878 -2.01(-0.49%)
Aug 16, 2021 405.32 411.24 404.67 408.13 308,670 +2.86(+0.71%)
Aug 13, 2021 402.03 405.33 402.03 405.27 189,339 +3.94(+0.98%)
Aug 12, 2021 397.51 401.83 395.72 401.33 166,344 +3.55(+0.89%)
Aug 11, 2021 395.08 398.92 393.18 397.78 210,110 +2.90(+0.73%)
Aug 10, 2021 395.26 399.77 392.50 394.88 163,354 +1.26(+0.32%)
Aug 09, 2021 396.49 396.49 391.59 393.62 223,629 -1.85(-0.47%)
Aug 06, 2021 395.84 398.00 393.33 395.47 251,793 -1.87(-0.47%)
Aug 05, 2021 395.80 398.74 392.46 397.34 306,038 +3.09(+0.78%)
Aug 04, 2021 394.00 399.35 391.13 394.25 351,335 +2.50(+0.64%)
Aug 03, 2021 385.93 392.39 373.21 391.75 631,437 +2.90(+0.75%)
Aug 02, 2021 390.88 393.12 383.02 388.85 490,104 -0.96(-0.25%)
Jul 30, 2021 391.43 392.32 388.34 389.81 421,961 -1.21(-0.31%)
Jul 29, 2021 387.21 394.02 385.96 391.02 305,233 +4.80(+1.24%)
Jul 28, 2021 378.52 387.93 377.98 386.22 375,138 +7.70(+2.03%)
Jul 27, 2021 382.57 384.65 377.84 378.52 335,500 -3.79(-0.99%)
Jul 26, 2021 383.01 383.90 378.28 382.31 241,071 -2.39(-0.62%)
Jul 23, 2021 379.00 384.80 377.24 384.70 200,983 +7.53(+2.00%)
Jul 22, 2021 372.60 378.13 371.76 377.17 284,831 +6.50(+1.75%)
Jul 21, 2021 371.91 373.63 364.80 370.67 310,226 -1.45(-0.39%)
Jul 20, 2021 364.12 373.04 362.10 372.12 416,592 +9.13(+2.52%)
Jul 19, 2021 368.58 369.02 361.95 362.99 626,690 -7.70(-2.08%)
Jul 16, 2021 372.50 373.31 369.54 370.69 287,605 -1.57(-0.42%)
Jul 15, 2021 369.75 373.53 368.61 372.26 416,441 +0.62(+0.17%)
Jul 14, 2021 369.75 372.25 369.51 371.64 299,068 +3.20(+0.87%)
Jul 13, 2021 370.92 371.59 367.72 368.44 279,832 -1.23(-0.33%)
Jul 12, 2021 369.99 371.67 367.79 369.67 245,729 +0.27(+0.07%)
Jul 09, 2021 365.07 369.46 365.07 369.40 266,121 +3.72(+1.02%)
Jul 08, 2021 360.50 366.05 358.56 365.68 401,513 +0.28(+0.08%)
Jul 07, 2021 360.30 365.93 359.64 365.40 383,741 +6.33(+1.76%)
Jul 06, 2021 360.00 361.78 356.56 359.07 490,386 +3.58(+1.01%)
Jul 02, 2021 351.36 356.14 350.18 355.49 308,535 +4.31(+1.23%)
Jul 01, 2021 346.00 351.99 343.15 351.18 367,485 +5.57(+1.61%)
Jun 30, 2021 345.03 345.95 340.65 345.61 392,016 +0.46(+0.13%)
Jun 29, 2021 342.15 345.55 340.18 345.15 356,606 +1.19(+0.35%)
Jun 28, 2021 338.35 344.23 337.02 343.96 297,339 +6.18(+1.83%)
Jun 25, 2021 344.57 346.39 336.54 337.78 1,701,135 -6.80(-1.97%)
Jun 24, 2021 348.08 348.19 344.50 344.58 504,107 -2.37(-0.68%)
Jun 23, 2021 346.19 349.07 343.74 346.95 347,873 +1.33(+0.38%)
Jun 22, 2021 342.63 345.79 341.22 345.62 336,878 +3.18(+0.93%)
Jun 21, 2021 344.01 345.90 341.09 342.44 484,459 -0.27(-0.08%)
Jun 18, 2021 345.49 347.73 342.70 342.71 1,583,808 -3.85(-1.11%)
Jun 17, 2021 342.53 348.10 341.08 346.56 653,367 +3.49(+1.02%)
Jun 16, 2021 342.11 344.87 341.00 343.07 378,630 +1.27(+0.37%)
Jun 15, 2021 338.01 342.39 337.02 341.80 405,441 +5.62(+1.67%)
Jun 14, 2021 337.48 337.48 333.09 336.18 564,986 -0.40(-0.12%)
Jun 11, 2021 332.86 336.66 331.64 336.58 338,614 +2.81(+0.84%)
Jun 10, 2021 328.23 334.49 328.03 333.77 302,498 +5.77(+1.76%)
Jun 09, 2021 323.03 328.81 322.79 328.00 274,060 +4.91(+1.52%)
Jun 08, 2021 320.37 324.36 319.37 323.09 229,279 +4.38(+1.37%)
Jun 07, 2021 319.90 322.28 317.94 318.71 216,120 -0.55(-0.17%)
Jun 04, 2021 318.97 320.28 316.75 319.26 279,363 +2.98(+0.94%)
Jun 03, 2021 315.42 316.86 311.37 316.28 384,964 -0.93(-0.29%)
Jun 02, 2021 318.60 320.69 316.73 317.21 300,538 -1.29(-0.41%)
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.