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

Waters Corp (NY: WAT )

294.23 -9.95 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 276.16 277.90 269.37 269.53 444,203 -5.03(-1.83%)
Sep 29, 2022 270.84 276.24 270.14 274.56 362,692 +1.81(+0.66%)
Sep 28, 2022 272.33 275.84 270.93 272.75 288,318 +2.26(+0.84%)
Sep 27, 2022 276.41 279.18 270.05 270.49 396,800 -3.16(-1.15%)
Sep 26, 2022 274.77 278.01 271.52 273.65 315,797 -1.85(-0.67%)
Sep 23, 2022 273.48 276.76 270.37 275.50 304,739 +0.38(+0.14%)
Sep 22, 2022 278.96 279.44 274.67 275.12 409,157 -5.82(-2.07%)
Sep 21, 2022 283.40 289.86 280.43 280.94 330,963 -1.04(-0.37%)
Sep 20, 2022 286.92 286.92 279.15 281.98 354,058 -8.48(-2.92%)
Sep 19, 2022 281.10 290.57 281.10 290.46 418,803 +6.53(+2.30%)
Sep 16, 2022 291.87 292.29 280.75 283.93 889,381 -11.83(-4.00%)
Sep 15, 2022 298.25 304.25 294.87 295.76 402,143 -2.28(-0.76%)
Sep 14, 2022 300.80 303.04 296.31 298.04 502,651 -1.89(-0.63%)
Sep 13, 2022 309.45 309.45 298.60 299.93 412,378 -16.09(-5.09%)
Sep 12, 2022 313.37 316.80 311.50 316.02 431,907 +3.74(+1.20%)
Sep 09, 2022 308.67 314.69 306.90 312.28 350,726 +3.66(+1.19%)
Sep 08, 2022 301.51 308.67 300.85 308.62 288,809 +6.04(+2.00%)
Sep 07, 2022 298.02 303.88 296.53 302.58 207,914 +4.69(+1.57%)
Sep 06, 2022 298.12 301.69 295.62 297.89 366,206 -0.43(-0.14%)
Sep 02, 2022 305.00 307.00 296.70 298.32 253,591 -2.03(-0.68%)
Sep 01, 2022 298.96 300.45 294.49 300.35 252,416 +1.75(+0.59%)
Aug 31, 2022 301.25 303.75 295.27 298.60 686,087 -0.79(-0.26%)
Aug 30, 2022 302.82 303.32 296.66 299.39 295,797 -2.80(-0.93%)
Aug 29, 2022 298.34 303.72 296.93 302.19 368,917 +1.38(+0.46%)
Aug 26, 2022 319.79 319.79 300.42 300.81 316,971 -19.51(-6.09%)
Aug 25, 2022 319.58 320.55 314.77 320.32 219,435 +3.44(+1.09%)
Aug 24, 2022 316.83 318.62 314.56 316.88 195,792 +2.05(+0.65%)
Aug 23, 2022 316.01 317.00 311.81 314.83 301,883 -2.78(-0.88%)
Aug 22, 2022 323.19 326.25 316.66 317.61 256,695 -10.37(-3.16%)
Aug 19, 2022 329.01 329.70 325.99 327.98 198,910 -3.21(-0.97%)
Aug 18, 2022 335.80 336.01 326.35 331.19 194,650 -4.23(-1.26%)
Aug 17, 2022 326.99 336.81 326.99 335.42 431,393 +6.22(+1.89%)
Aug 16, 2022 329.26 331.57 325.19 329.20 245,999 -2.56(-0.77%)
Aug 15, 2022 334.80 334.80 329.92 331.76 302,507 -3.47(-1.04%)
Aug 12, 2022 332.00 336.16 330.56 335.23 204,789 +3.61(+1.09%)
Aug 11, 2022 332.76 339.60 331.00 331.62 249,650 +0.83(+0.25%)
Aug 10, 2022 328.50 331.79 325.74 330.79 322,213 +6.98(+2.16%)
Aug 09, 2022 331.39 331.73 321.56 323.81 299,633 -8.34(-2.51%)
Aug 08, 2022 338.51 339.11 330.51 332.15 321,451 -5.72(-1.69%)
Aug 05, 2022 332.78 338.03 329.39 337.87 283,819 +3.31(+0.99%)
Aug 04, 2022 338.85 339.41 333.88 334.56 300,887 -4.32(-1.27%)
Aug 03, 2022 342.38 345.71 336.95 338.88 425,414 -1.67(-0.49%)
Aug 02, 2022 345.00 354.04 338.00 340.55 954,755 -25.00(-6.84%)
Aug 01, 2022 362.40 369.00 361.05 365.55 504,172 +1.52(+0.42%)
Jul 29, 2022 362.98 365.00 360.03 364.03 336,610 +2.03(+0.56%)
Jul 28, 2022 356.24 362.79 353.29 362.00 318,264 +6.67(+1.88%)
Jul 27, 2022 351.00 358.12 347.27 355.33 352,550 +6.19(+1.77%)
Jul 26, 2022 345.17 349.27 341.89 349.14 247,534 +4.20(+1.22%)
Jul 25, 2022 346.47 346.65 342.86 344.94 171,234 -0.74(-0.21%)
Jul 22, 2022 351.40 353.14 342.53 345.68 253,757 -3.80(-1.09%)
Jul 21, 2022 334.30 349.75 333.42 349.48 428,128 +19.58(+5.94%)
Jul 20, 2022 328.60 333.39 328.60 329.90 226,063 -0.86(-0.26%)
Jul 19, 2022 327.08 331.40 325.08 330.76 363,576 +7.37(+2.28%)
Jul 18, 2022 333.97 335.26 322.13 323.39 404,164 -10.62(-3.18%)
Jul 15, 2022 334.38 336.38 326.32 334.01 418,571 +5.46(+1.66%)
Jul 14, 2022 331.33 332.04 318.82 328.55 391,041 -7.89(-2.35%)
Jul 13, 2022 337.46 343.13 336.05 336.44 327,813 -4.97(-1.46%)
Jul 12, 2022 347.03 352.42 339.42 341.41 418,406 -8.53(-2.44%)
Jul 11, 2022 345.29 352.06 345.12 349.94 237,257 +3.69(+1.07%)
Jul 08, 2022 342.06 348.06 341.71 346.25 379,234 +3.31(+0.97%)
Jul 07, 2022 340.50 343.29 336.96 342.94 388,087 +0.67(+0.20%)
Jul 06, 2022 340.74 344.49 339.45 342.27 438,915 +2.61(+0.77%)
Jul 05, 2022 333.08 339.91 331.99 339.66 379,457 +2.77(+0.82%)
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.