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

Waters Corp (NY: WAT )

309.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 240.78 242.53 240.53 242.22 788,846 +0.58(+0.24%)
Feb 27, 2019 237.54 242.10 237.54 241.64 443,946 +3.12(+1.31%)
Feb 26, 2019 238.31 239.39 236.78 238.52 648,622 -0.56(-0.23%)
Feb 25, 2019 237.37 240.98 237.37 239.08 753,051 +3.67(+1.56%)
Feb 22, 2019 235.19 236.30 234.26 235.41 330,100 +0.83(+0.35%)
Feb 21, 2019 233.05 234.91 232.22 234.58 451,240 +0.58(+0.25%)
Feb 20, 2019 234.25 234.53 232.36 234.00 401,844 -0.44(-0.19%)
Feb 19, 2019 234.23 235.57 233.55 234.44 498,453 -0.25(-0.11%)
Feb 15, 2019 233.44 234.84 231.49 234.69 592,200 +3.19(+1.38%)
Feb 14, 2019 232.87 232.88 231.33 231.50 647,747 -2.73(-1.17%)
Feb 13, 2019 234.69 235.85 233.47 234.23 540,728 +0.09(+0.04%)
Feb 12, 2019 234.82 234.82 232.93 234.14 576,555 +1.79(+0.77%)
Feb 11, 2019 232.17 233.00 231.58 232.35 419,275 +1.35(+0.58%)
Feb 08, 2019 228.75 231.09 228.06 231.00 543,700 +1.00(+0.43%)
Feb 07, 2019 231.00 231.55 228.86 230.00 503,223 -2.61(-1.12%)
Feb 06, 2019 231.45 233.48 231.26 232.61 544,160 -0.04(-0.02%)
Feb 05, 2019 230.31 233.27 230.26 232.65 414,034 +2.36(+1.02%)
Feb 04, 2019 230.80 232.41 228.58 230.29 825,790 -0.52(-0.23%)
Feb 01, 2019 231.62 233.00 229.78 230.81 680,600 -0.41(-0.18%)
Jan 31, 2019 231.20 231.70 228.04 231.22 747,826 -0.35(-0.15%)
Jan 30, 2019 229.06 232.32 226.20 231.57 852,101 +2.15(+0.94%)
Jan 29, 2019 230.64 231.89 227.85 229.42 698,558 +0.76(+0.33%)
Jan 28, 2019 227.94 229.73 226.82 228.66 813,373 -0.50(-0.22%)
Jan 25, 2019 225.00 229.99 223.85 229.16 1,003,000 +5.45(+2.44%)
Jan 24, 2019 229.38 230.18 223.43 223.71 1,110,322 -5.80(-2.53%)
Jan 23, 2019 224.00 229.70 220.29 229.51 2,384,504 +25.85(+12.69%)
Jan 22, 2019 205.59 205.59 202.04 203.66 771,611 -3.28(-1.59%)
Jan 18, 2019 203.27 207.58 202.63 206.94 723,800 +4.60(+2.27%)
Jan 17, 2019 198.08 202.46 198.08 202.34 539,591 +3.60(+1.81%)
Jan 16, 2019 198.40 201.58 197.32 198.74 776,177 +1.10(+0.56%)
Jan 15, 2019 196.29 198.83 195.67 197.64 441,787 +1.80(+0.92%)
Jan 14, 2019 196.46 197.66 195.23 195.84 484,630 -2.40(-1.21%)
Jan 11, 2019 195.85 198.36 195.42 198.24 300,100 +1.27(+0.64%)
Jan 10, 2019 193.75 197.09 192.68 196.97 503,504 +2.04(+1.05%)
Jan 09, 2019 193.67 197.16 192.71 194.93 494,808 +2.54(+1.32%)
Jan 08, 2019 189.17 192.49 188.66 192.39 689,196 +5.15(+2.75%)
Jan 07, 2019 180.47 188.21 180.47 187.24 634,190 +7.46(+4.15%)
Jan 04, 2019 178.57 181.36 178.30 179.78 754,500 +3.44(+1.95%)
Jan 03, 2019 182.50 182.50 174.95 176.34 830,909 -7.07(-3.85%)
Jan 02, 2019 186.08 186.77 182.57 183.41 641,603 -5.24(-2.78%)
Dec 31, 2018 185.40 188.65 185.40 188.65 374,900 +3.89(+2.11%)
Dec 28, 2018 186.43 187.29 183.66 184.76 390,100 -0.42(-0.23%)
Dec 27, 2018 178.87 185.23 177.06 185.18 484,970 +3.99(+2.20%)
Dec 26, 2018 173.78 181.21 173.43 181.19 478,855 +7.65(+4.41%)
Dec 24, 2018 176.49 178.10 173.41 173.54 302,700 -3.02(-1.71%)
Dec 21, 2018 177.70 182.26 175.90 176.56 1,126,400 -1.25(-0.70%)
Dec 20, 2018 181.78 182.24 176.93 177.81 494,319 -4.50(-2.47%)
Dec 19, 2018 184.59 187.49 179.98 182.31 703,724 -1.98(-1.07%)
Dec 18, 2018 185.89 187.01 182.76 184.29 529,998 -0.29(-0.16%)
Dec 17, 2018 188.58 190.68 183.59 184.58 700,698 -4.39(-2.32%)
Dec 14, 2018 189.53 191.26 188.28 188.97 468,200 -2.22(-1.16%)
Dec 13, 2018 191.07 192.07 190.10 191.19 350,437 +0.75(+0.39%)
Dec 12, 2018 188.87 192.21 185.02 190.44 601,095 +0.65(+0.34%)
Dec 11, 2018 190.98 191.98 189.43 189.79 472,839 +0.25(+0.13%)
Dec 10, 2018 189.08 190.05 185.06 189.54 562,930 +0.60(+0.32%)
Dec 07, 2018 193.19 195.18 187.86 188.94 593,200 -4.94(-2.55%)
Dec 06, 2018 191.98 194.92 190.82 193.88 794,574 -1.57(-0.80%)
Dec 04, 2018 202.01 202.65 195.04 195.45 661,100 -6.06(-3.01%)
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.