Waters Corp (NY: WAT )

345.32 +0.13 (+0.04%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 41.80 42.22 41.32 41.65 592,700 -0.13(-0.31%)
May 30, 2006 41.87 42.04 41.42 41.78 550,900 -0.40(-0.95%)
May 26, 2006 40.85 42.28 40.75 42.18 1,051,100 +1.30(+3.18%)
May 25, 2006 41.68 41.84 40.40 40.88 1,173,200 -0.51(-1.23%)
May 24, 2006 41.30 42.12 40.82 41.39 836,800 -0.12(-0.29%)
May 23, 2006 42.00 42.40 41.51 41.51 469,900 -0.41(-0.98%)
May 22, 2006 42.90 43.24 41.84 41.92 826,600 -1.18(-2.74%)
May 19, 2006 42.22 43.10 41.70 43.10 606,800 +0.73(+1.72%)
May 18, 2006 42.81 43.00 42.23 42.37 729,900 -0.52(-1.21%)
May 17, 2006 43.34 43.64 42.89 42.89 490,400 -0.80(-1.83%)
May 16, 2006 43.80 44.00 43.45 43.69 551,500 -0.31(-0.70%)
May 15, 2006 44.14 44.50 43.64 44.00 465,400 -0.23(-0.52%)
May 12, 2006 43.91 44.48 42.75 44.23 562,800 -0.02(-0.05%)
May 11, 2006 44.97 44.97 43.96 44.25 533,300 -0.80(-1.78%)
May 10, 2006 44.62 45.41 44.36 45.05 553,400 +0.23(+0.51%)
May 09, 2006 45.70 45.70 44.79 44.82 622,000 -1.01(-2.20%)
May 08, 2006 46.00 46.17 45.61 45.83 438,900 +0.26(+0.57%)
May 05, 2006 45.77 45.88 45.30 45.57 500,200 -0.13(-0.28%)
May 04, 2006 45.70 45.92 45.44 45.70 674,100 +0.10(+0.22%)
May 03, 2006 45.75 46.94 45.19 45.60 1,205,800 -0.39(-0.85%)
May 02, 2006 45.10 46.50 45.10 45.99 1,062,700 +1.06(+2.36%)
May 01, 2006 45.55 45.82 44.88 44.93 925,500 -0.39(-0.86%)
Apr 28, 2006 45.04 45.50 44.80 45.32 493,100 +0.31(+0.69%)
Apr 27, 2006 45.43 45.43 44.74 45.01 922,600 -0.42(-0.92%)
Apr 26, 2006 46.78 46.98 44.50 45.43 1,946,800 +1.88(+4.32%)
Apr 25, 2006 43.94 44.13 43.15 43.55 673,100 -0.44(-1.00%)
Apr 24, 2006 43.31 44.37 43.08 43.99 538,100 +0.60(+1.38%)
Apr 21, 2006 43.74 43.88 43.05 43.39 373,900 -0.10(-0.23%)
Apr 20, 2006 43.04 43.74 42.97 43.49 340,400 +0.24(+0.55%)
Apr 19, 2006 43.35 43.45 42.68 43.25 438,300 +0.00(+0.00%)
Apr 18, 2006 42.72 43.35 42.27 43.25 558,700 +0.78(+1.84%)
Apr 17, 2006 43.09 43.39 42.10 42.47 336,900 -0.72(-1.67%)
Apr 13, 2006 42.99 43.51 42.55 43.19 292,900 +0.20(+0.47%)
Apr 12, 2006 42.48 42.99 42.39 42.99 268,300 +0.62(+1.46%)
Apr 11, 2006 43.47 43.47 42.28 42.37 433,200 -1.13(-2.60%)
Apr 10, 2006 43.50 43.62 43.04 43.50 268,600 +0.12(+0.28%)
Apr 07, 2006 44.05 44.35 43.06 43.38 473,300 -0.62(-1.41%)
Apr 06, 2006 44.09 44.31 43.77 44.00 376,800 -0.03(-0.07%)
Apr 05, 2006 43.95 44.21 43.24 44.03 381,400 +0.08(+0.18%)
Apr 04, 2006 43.03 44.05 42.92 43.95 568,900 +0.76(+1.76%)
Apr 03, 2006 43.75 44.13 43.05 43.19 632,400 +0.04(+0.09%)
Mar 31, 2006 43.12 43.50 42.82 43.15 498,200 +0.07(+0.16%)
Mar 30, 2006 43.20 43.59 43.00 43.08 548,000 -0.19(-0.44%)
Mar 29, 2006 42.76 43.44 42.63 43.27 422,900 +0.48(+1.12%)
Mar 28, 2006 42.85 42.92 42.46 42.79 655,100 -0.04(-0.09%)
Mar 27, 2006 43.25 43.27 42.72 42.83 414,700 -0.60(-1.38%)
Mar 24, 2006 43.47 43.62 43.09 43.43 286,400 -0.04(-0.09%)
Mar 23, 2006 44.00 44.00 43.07 43.47 400,600 -0.70(-1.58%)
Mar 22, 2006 43.39 44.17 43.15 44.17 658,900 +0.70(+1.61%)
Mar 21, 2006 43.93 44.16 43.36 43.47 393,500 -0.41(-0.93%)
Mar 20, 2006 44.34 44.88 43.87 43.88 410,700 -0.51(-1.15%)
Mar 17, 2006 44.45 44.65 44.06 44.39 1,092,100 +0.19(+0.43%)
Mar 16, 2006 44.00 44.41 43.91 44.20 651,200 +0.16(+0.36%)
Mar 15, 2006 43.25 44.15 43.00 44.04 633,600 +0.77(+1.78%)
Mar 14, 2006 41.94 43.28 41.93 43.27 737,600 +1.37(+3.27%)
Mar 13, 2006 41.63 41.99 41.39 41.90 523,600 +0.13(+0.31%)
Mar 10, 2006 41.33 41.91 41.21 41.77 432,200 +0.35(+0.85%)
Mar 09, 2006 41.85 42.28 41.27 41.42 451,400 -0.50(-1.19%)
Mar 08, 2006 41.60 42.26 41.18 41.92 517,400 +0.15(+0.36%)
Mar 07, 2006 41.95 42.05 41.33 41.77 733,900 -0.05(-0.12%)
Mar 06, 2006 42.50 42.55 41.58 41.82 549,000 -0.73(-1.72%)
Mar 03, 2006 42.75 43.00 42.53 42.55 327,800 -0.37(-0.86%)
Mar 02, 2006 43.21 43.52 42.58 42.92 490,700 -0.47(-1.08%)
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.