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

Waters Corp (NY: WAT )

306.07 -4.18 (-1.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 (%)
Jan 31, 2022 317.10 322.16 316.27 320.12 489,196 +3.18(+1.00%)
Jan 28, 2022 306.21 316.99 304.56 316.94 360,105 +10.40(+3.39%)
Jan 27, 2022 311.59 314.73 304.07 306.54 349,897 -1.97(-0.64%)
Jan 26, 2022 313.55 318.43 305.88 308.51 298,672 -1.87(-0.60%)
Jan 25, 2022 316.17 318.31 308.14 310.38 400,246 -12.50(-3.87%)
Jan 24, 2022 315.21 323.97 307.49 322.88 392,138 +3.65(+1.14%)
Jan 21, 2022 317.69 322.30 315.35 319.23 442,570 +2.81(+0.89%)
Jan 20, 2022 327.49 327.49 315.22 316.42 459,487 -8.04(-2.48%)
Jan 19, 2022 327.04 332.68 323.99 324.46 316,415 -0.94(-0.29%)
Jan 18, 2022 327.14 327.79 323.45 325.40 312,768 -8.33(-2.50%)
Jan 14, 2022 333.73 0 -4.21(-1.25%)
Jan 13, 2022 344.08 344.08 331.60 337.94 361,949 -5.88(-1.71%)
Jan 12, 2022 345.99 352.00 340.64 343.82 316,786 -0.60(-0.17%)
Jan 11, 2022 345.80 347.51 342.06 344.42 424,465 -0.61(-0.18%)
Jan 10, 2022 342.98 345.36 331.17 345.03 582,380 -2.00(-0.58%)
Jan 07, 2022 352.00 355.03 342.31 347.03 559,988 -5.53(-1.57%)
Jan 06, 2022 347.19 355.07 347.01 352.56 516,856 +1.84(+0.52%)
Jan 05, 2022 355.32 359.60 347.48 350.72 630,823 -5.69(-1.60%)
Jan 04, 2022 362.11 363.06 354.40 356.41 460,053 -8.18(-2.24%)
Jan 03, 2022 372.24 372.24 359.01 364.59 445,539 -8.01(-2.15%)
Dec 31, 2021 371.11 375.24 370.41 372.60 222,165 +0.59(+0.16%)
Dec 30, 2021 371.70 373.61 368.14 372.01 250,341 +1.19(+0.32%)
Dec 29, 2021 368.63 372.38 367.03 370.82 305,302 +3.29(+0.90%)
Dec 28, 2021 368.74 370.25 366.33 367.53 181,369 -0.08(-0.02%)
Dec 27, 2021 364.05 368.54 362.77 367.61 275,458 +5.90(+1.63%)
Dec 23, 2021 362.23 364.95 361.06 361.71 333,193 +0.65(+0.18%)
Dec 22, 2021 350.21 361.35 349.22 361.06 306,756 +11.64(+3.33%)
Dec 21, 2021 348.12 354.09 344.96 349.42 465,514 +2.20(+0.63%)
Dec 20, 2021 347.76 349.42 338.13 347.22 594,763 -1.13(-0.32%)
Dec 17, 2021 347.90 352.06 342.35 348.35 998,726 -1.73(-0.49%)
Dec 16, 2021 350.76 355.00 348.49 350.08 382,467 -0.97(-0.28%)
Dec 15, 2021 345.74 351.83 340.13 351.05 593,273 +9.01(+2.63%)
Dec 14, 2021 341.90 345.20 338.43 342.04 664,425 -2.49(-0.72%)
Dec 13, 2021 342.11 348.80 341.36 344.53 284,321 +3.57(+1.05%)
Dec 10, 2021 344.50 347.75 338.94 340.96 285,519 -2.76(-0.80%)
Dec 09, 2021 346.11 348.45 343.65 343.72 186,328 -2.83(-0.82%)
Dec 08, 2021 345.32 349.86 343.22 346.55 250,802 +2.45(+0.71%)
Dec 07, 2021 341.92 346.41 341.88 344.10 264,156 +7.77(+2.31%)
Dec 06, 2021 331.89 338.19 330.01 336.33 315,268 +4.98(+1.50%)
Dec 03, 2021 336.21 338.81 327.19 331.35 363,664 -2.65(-0.79%)
Dec 02, 2021 327.65 338.31 327.65 334.00 353,025 +5.50(+1.67%)
Dec 01, 2021 328.89 337.75 324.35 328.50 339,955 +0.43(+0.13%)
Nov 30, 2021 340.05 344.45 327.23 328.07 835,582 -13.15(-3.85%)
Nov 29, 2021 339.47 346.70 339.01 341.22 415,269 +2.79(+0.82%)
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%)
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.