Waters Corp (NY: WAT )

344.23 -0.96 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 329.59 332.17 320.01 321.80 240,635 -6.15(-1.88%)
May 31, 2022 331.57 331.62 324.52 327.95 686,622 -7.11(-2.12%)
May 27, 2022 322.31 335.24 322.03 335.06 412,238 +15.17(+4.74%)
May 26, 2022 308.99 320.94 308.99 319.89 381,638 +12.08(+3.92%)
May 25, 2022 316.97 316.97 304.62 307.81 486,434 -9.64(-3.04%)
May 24, 2022 320.79 320.79 313.75 317.45 293,810 -3.71(-1.16%)
May 23, 2022 322.65 323.74 314.25 321.16 272,048 +2.21(+0.69%)
May 20, 2022 325.24 327.62 309.94 318.95 515,006 -4.88(-1.51%)
May 19, 2022 328.78 330.47 318.20 323.83 485,679 -6.36(-1.93%)
May 18, 2022 328.30 332.56 327.51 330.19 347,631 -1.67(-0.50%)
May 17, 2022 330.87 334.61 325.60 331.86 433,049 +10.93(+3.41%)
May 16, 2022 317.82 321.74 315.58 320.93 258,868 +0.51(+0.16%)
May 13, 2022 317.59 326.32 316.91 320.42 254,027 +6.47(+2.06%)
May 12, 2022 309.40 314.85 306.08 313.95 343,425 +2.29(+0.73%)
May 11, 2022 320.27 324.35 311.23 311.66 308,460 -9.77(-3.04%)
May 10, 2022 320.29 323.34 309.66 321.43 426,167 +5.14(+1.63%)
May 09, 2022 323.81 324.92 314.71 316.29 550,582 -11.64(-3.55%)
May 06, 2022 330.05 331.16 321.69 327.93 397,965 -5.31(-1.59%)
May 05, 2022 336.89 337.88 325.75 333.24 641,546 -9.23(-2.70%)
May 04, 2022 327.12 344.12 322.73 342.47 652,940 +15.54(+4.75%)
May 03, 2022 313.00 329.52 313.00 326.93 906,743 +24.55(+8.12%)
May 02, 2022 301.18 305.21 296.56 302.38 666,820 -0.64(-0.21%)
Apr 29, 2022 304.91 313.11 302.79 303.02 706,603 -3.10(-1.01%)
Apr 28, 2022 299.68 307.92 299.15 306.12 576,051 +12.36(+4.21%)
Apr 27, 2022 289.63 297.98 289.63 293.76 449,325 +4.88(+1.69%)
Apr 26, 2022 293.03 298.17 288.70 288.88 555,934 -7.32(-2.47%)
Apr 25, 2022 296.44 296.65 288.32 296.20 322,049 -0.24(-0.08%)
Apr 22, 2022 305.33 305.33 295.99 296.44 354,589 -10.94(-3.56%)
Apr 21, 2022 315.50 316.12 305.93 307.38 344,610 -6.26(-2.00%)
Apr 20, 2022 303.81 314.23 301.56 313.64 390,696 +12.84(+4.27%)
Apr 19, 2022 292.70 301.24 292.00 300.80 415,020 +8.41(+2.88%)
Apr 18, 2022 293.83 295.85 290.36 292.39 306,476 -3.00(-1.02%)
Apr 14, 2022 299.50 300.79 293.41 295.39 273,834 -3.20(-1.07%)
Apr 13, 2022 292.24 299.76 292.24 298.59 409,094 +4.66(+1.59%)
Apr 12, 2022 302.61 306.21 292.50 293.93 376,426 -8.65(-2.86%)
Apr 11, 2022 309.95 310.00 301.04 302.58 219,804 -9.54(-3.06%)
Apr 08, 2022 313.49 317.05 311.65 312.12 286,891 -1.63(-0.52%)
Apr 07, 2022 302.94 315.49 302.88 313.75 392,869 +9.61(+3.16%)
Apr 06, 2022 302.04 304.34 296.37 304.14 575,686 -1.21(-0.40%)
Apr 05, 2022 307.47 310.33 303.47 305.35 446,041 -4.96(-1.60%)
Apr 04, 2022 308.70 313.29 308.02 310.31 346,777 +1.73(+0.56%)
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.