Waters Corp (NY: WAT )

345.89 +0.70 (+0.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 76.78 77.72 76.59 76.87 598,971 -0.74(-0.95%)
Nov 29, 2010 77.49 77.85 76.38 77.61 469,288 -0.40(-0.51%)
Nov 26, 2010 78.03 78.27 77.84 78.01 267,712 -0.66(-0.84%)
Nov 24, 2010 77.78 78.67 78.67 78.67 620,336 +1.44(+1.86%)
Nov 23, 2010 77.87 77.99 77.03 77.23 595,371 -1.50(-1.91%)
Nov 22, 2010 78.47 78.91 77.83 78.73 558,162 +0.00(+0.00%)
Nov 19, 2010 78.08 78.83 78.00 78.73 815,246 +0.62(+0.79%)
Nov 18, 2010 77.50 78.36 77.28 78.11 656,626 +1.31(+1.71%)
Nov 17, 2010 75.23 77.23 75.23 76.80 997,754 +1.71(+2.28%)
Nov 16, 2010 75.99 76.13 74.80 75.09 891,369 -1.27(-1.66%)
Nov 15, 2010 76.76 76.99 76.29 76.36 405,847 -0.09(-0.12%)
Nov 12, 2010 76.87 77.17 76.07 76.45 463,970 -0.97(-1.25%)
Nov 11, 2010 75.92 77.43 75.60 77.42 693,355 +0.89(+1.16%)
Nov 10, 2010 76.96 76.99 75.67 76.53 829,973 -0.48(-0.62%)
Nov 09, 2010 77.70 77.85 76.83 77.01 683,253 -0.58(-0.75%)
Nov 08, 2010 77.45 77.74 76.71 77.59 721,139 -0.29(-0.37%)
Nov 05, 2010 77.16 77.91 77.13 77.88 942,054 +0.77(+1.00%)
Nov 04, 2010 76.69 77.35 75.98 77.11 742,154 +1.19(+1.57%)
Nov 03, 2010 75.59 75.98 74.95 75.92 799,179 +0.37(+0.49%)
Nov 02, 2010 75.55 75.89 74.24 75.55 669,782 +0.55(+0.73%)
Nov 01, 2010 74.61 75.00 74.37 75.00 886,145 +0.87(+1.17%)
Oct 29, 2010 74.09 74.35 73.66 74.13 591,441 -0.25(-0.34%)
Oct 28, 2010 74.50 74.62 73.75 74.38 679,977 +0.34(+0.46%)
Oct 27, 2010 72.93 74.21 72.76 74.04 796,217 +0.78(+1.06%)
Oct 25, 2010 73.00 74.02 72.61 73.26 862,503 +0.73(+1.01%)
Oct 22, 2010 72.66 72.85 72.07 72.53 557,532 +0.17(+0.23%)
Oct 21, 2010 72.36 72.92 71.38 72.36 609,215 +0.17(+0.24%)
Oct 20, 2010 71.16 72.90 71.15 72.19 655,379 +1.27(+1.79%)
Oct 19, 2010 71.47 71.89 70.46 70.92 643,451 -1.54(-2.13%)
Oct 18, 2010 71.91 72.66 71.16 72.46 542,324 +0.40(+0.56%)
Oct 15, 2010 71.95 72.40 71.04 72.06 655,459 +0.62(+0.87%)
Oct 14, 2010 72.23 72.34 70.74 71.44 602,763 -1.02(-1.41%)
Oct 13, 2010 72.15 72.73 72.05 72.46 496,982 +0.85(+1.19%)
Oct 12, 2010 70.83 71.85 70.13 71.61 571,744 +0.70(+0.99%)
Oct 11, 2010 70.76 71.10 70.66 70.91 264,822 +0.12(+0.17%)
Oct 08, 2010 70.79 71.21 70.39 70.79 643,262 +0.17(+0.24%)
Oct 07, 2010 71.02 71.19 70.15 70.62 449,093 +0.09(+0.13%)
Oct 06, 2010 71.38 71.75 70.30 70.53 612,025 -0.99(-1.38%)
Oct 05, 2010 71.21 72.44 71.13 71.52 150 +1.65(+2.36%)
Oct 04, 2010 70.61 71.28 69.59 69.87 373,969 -1.02(-1.44%)
Oct 01, 2010 70.89 71.65 70.52 70.89 400,294 +0.11(+0.15%)
Sep 30, 2010 70.78 72.26 70.66 70.78 2,200 -0.34(-0.47%)
Sep 29, 2010 70.47 71.49 70.47 71.12 426,251 +0.20(+0.28%)
Sep 28, 2010 70.94 71.07 69.95 70.92 773,567 +0.07(+0.10%)
Sep 27, 2010 71.35 71.37 70.82 70.85 458,845 -0.64(-0.90%)
Sep 24, 2010 70.41 71.58 70.41 71.49 571,472 +1.79(+2.57%)
Sep 23, 2010 70.30 70.92 69.60 69.70 577,046 -1.10(-1.55%)
Sep 22, 2010 70.30 71.32 70.12 70.80 674,308 +0.51(+0.73%)
Sep 21, 2010 69.67 70.84 69.53 70.29 565,624 +0.41(+0.59%)
Sep 20, 2010 69.25 70.00 69.12 69.88 602,581 +0.95(+1.38%)
Sep 17, 2010 68.93 69.57 68.47 68.93 993,960 +0.60(+0.88%)
Sep 15, 2010 67.60 68.49 67.55 68.33 918,400 +0.63(+0.93%)
Sep 14, 2010 67.39 69.21 67.04 67.70 1,304,438 +0.65(+0.97%)
Sep 13, 2010 66.38 67.39 66.17 67.05 665,941 +1.08(+1.64%)
Sep 10, 2010 65.26 66.22 65.13 65.97 630,399 +0.72(+1.10%)
Sep 09, 2010 65.03 65.83 64.90 65.25 689,081 +0.83(+1.29%)
Sep 08, 2010 64.34 64.93 64.13 64.42 682,709 +0.22(+0.34%)
Sep 07, 2010 64.36 64.97 64.06 64.20 670,024 -0.58(-0.90%)
Sep 03, 2010 64.40 64.79 64.13 64.78 666,932 +1.09(+1.71%)
Sep 02, 2010 63.30 63.78 62.88 63.69 663,286 +0.73(+1.16%)
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.