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

Waters Corp (NY: WAT )

319.86 -1.39 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2023 281.10 282.64 276.84 280.61 588,517 +0.87(+0.31%)
Nov 29, 2023 278.34 281.98 277.92 279.74 302,991 +3.79(+1.37%)
Nov 28, 2023 277.00 277.47 273.60 275.95 319,721 -1.05(-0.38%)
Nov 27, 2023 278.60 280.03 275.73 277.00 514,299 -3.39(-1.21%)
Nov 24, 2023 276.28 280.87 275.40 280.39 264,140 +4.06(+1.47%)
Nov 22, 2023 275.79 278.02 275.79 276.33 350,135 +1.68(+0.61%)
Nov 21, 2023 269.86 279.40 269.00 274.65 708,705 +13.72(+5.26%)
Nov 20, 2023 262.18 263.50 258.89 260.93 548,540 -0.95(-0.36%)
Nov 17, 2023 268.01 268.01 260.90 261.88 622,845 -4.32(-1.62%)
Nov 16, 2023 267.72 269.29 266.00 266.20 450,281 -0.74(-0.28%)
Nov 15, 2023 259.44 269.09 259.44 266.94 591,470 +8.27(+3.20%)
Nov 14, 2023 256.63 261.14 256.63 258.67 710,922 +7.69(+3.06%)
Nov 13, 2023 252.40 254.71 249.34 250.98 550,854 -4.94(-1.93%)
Nov 10, 2023 254.09 256.25 246.35 255.92 539,453 +2.84(+1.12%)
Nov 09, 2023 257.25 257.31 252.26 253.08 448,907 -2.74(-1.07%)
Nov 08, 2023 261.05 264.59 252.57 255.82 732,521 -4.85(-1.86%)
Nov 07, 2023 241.95 262.00 241.95 260.67 1,259,548 +8.52(+3.38%)
Nov 06, 2023 261.90 262.24 251.76 252.15 1,007,792 -8.34(-3.20%)
Nov 03, 2023 250.19 260.76 250.19 260.49 841,630 +15.08(+6.14%)
Nov 02, 2023 243.13 246.56 241.41 245.41 531,338 +4.57(+1.90%)
Nov 01, 2023 237.32 241.70 234.04 240.84 595,476 +2.31(+0.97%)
Oct 31, 2023 240.63 245.09 237.54 238.53 825,392 +1.83(+0.77%)
Oct 30, 2023 245.16 245.40 234.09 236.70 1,075,345 -8.06(-3.29%)
Oct 27, 2023 245.07 246.87 241.43 244.76 855,535 +0.31(+0.13%)
Oct 26, 2023 242.32 245.58 241.24 244.45 906,673 +2.15(+0.89%)
Oct 25, 2023 240.00 246.08 231.90 242.30 905,524 -6.88(-2.76%)
Oct 24, 2023 248.68 252.09 240.00 249.18 959,396 -6.48(-2.53%)
Oct 23, 2023 251.18 257.37 249.25 255.66 512,427 +2.02(+0.80%)
Oct 20, 2023 252.47 256.39 252.47 253.64 618,784 +1.31(+0.52%)
Oct 19, 2023 250.63 254.97 249.93 252.33 586,106 +3.82(+1.54%)
Oct 18, 2023 253.78 253.78 248.11 248.51 292,487 -8.11(-3.16%)
Oct 17, 2023 251.53 258.63 250.00 256.62 267,616 +1.45(+0.57%)
Oct 16, 2023 254.59 256.93 250.74 255.17 293,294 +2.56(+1.01%)
Oct 13, 2023 249.74 254.34 248.86 252.61 451,314 +1.61(+0.64%)
Oct 12, 2023 263.74 264.79 250.83 251.00 862,216 -15.20(-5.71%)
Oct 11, 2023 268.89 268.89 265.41 266.20 239,034 -2.60(-0.97%)
Oct 10, 2023 266.19 271.24 263.91 268.80 340,880 +1.81(+0.68%)
Oct 09, 2023 265.67 268.47 262.61 266.99 201,714 -0.41(-0.15%)
Oct 06, 2023 263.97 269.94 262.72 267.40 263,426 +1.41(+0.53%)
Oct 05, 2023 268.17 268.50 261.88 265.99 252,478 -1.77(-0.66%)
Oct 04, 2023 265.97 268.01 262.18 267.76 356,067 +2.75(+1.04%)
Oct 03, 2023 268.81 271.64 264.72 265.01 460,253 -5.51(-2.04%)
Oct 02, 2023 273.36 273.36 266.29 270.52 408,579 -3.69(-1.35%)
Sep 29, 2023 277.75 278.11 273.14 274.21 416,512 -1.14(-0.41%)
Sep 28, 2023 271.56 276.75 269.31 275.35 847,302 +3.01(+1.11%)
Sep 27, 2023 269.89 274.43 268.13 272.34 351,789 +4.30(+1.60%)
Sep 26, 2023 269.91 272.28 267.69 268.04 331,586 -2.92(-1.08%)
Sep 25, 2023 267.58 271.28 269.88 270.96 232,513 +1.96(+0.73%)
Sep 22, 2023 269.22 271.57 267.24 269.00 242,607 +0.13(+0.05%)
Sep 21, 2023 273.01 274.85 267.37 268.87 302,214 -5.24(-1.91%)
Sep 20, 2023 277.72 277.72 273.35 274.11 310,801 -1.18(-0.43%)
Sep 19, 2023 272.07 275.60 271.23 275.29 269,030 +1.90(+0.69%)
Sep 18, 2023 274.64 275.76 271.54 273.39 393,849 -2.41(-0.87%)
Sep 15, 2023 269.51 295.95 268.19 275.80 1,773,818 +3.79(+1.39%)
Sep 14, 2023 269.44 273.14 264.70 272.01 322,524 +4.78(+1.79%)
Sep 13, 2023 256.78 273.51 256.06 267.23 460,728 +6.87(+2.64%)
Sep 12, 2023 262.51 263.52 258.53 260.36 326,766 -2.94(-1.12%)
Sep 11, 2023 263.93 265.54 261.47 263.30 403,082 -0.27(-0.10%)
Sep 08, 2023 270.36 270.36 260.95 263.57 561,155 -6.73(-2.49%)
Sep 07, 2023 272.71 273.52 269.58 270.30 317,253 -2.56(-0.94%)
Sep 06, 2023 275.74 276.29 271.56 272.86 382,067 -3.49(-1.26%)
Sep 05, 2023 280.15 281.77 276.17 276.35 324,224 -4.67(-1.66%)
Sep 01, 2023 284.38 287.90 280.92 281.02 315,094 +0.22(+0.08%)
Aug 31, 2023 288.99 288.99 280.44 280.80 541,267 -6.39(-2.23%)
Aug 30, 2023 287.78 291.52 286.28 287.19 328,901 -0.62(-0.22%)
Aug 29, 2023 281.60 288.82 281.60 287.81 369,094 +6.36(+2.26%)
Aug 28, 2023 273.59 281.67 273.51 281.45 456,153 +8.08(+2.96%)
Aug 25, 2023 272.15 275.66 270.72 273.37 187,829 +2.20(+0.81%)
Aug 24, 2023 271.25 274.96 269.60 271.17 338,238 +0.14(+0.05%)
Aug 23, 2023 269.59 271.54 267.49 271.03 262,298 +3.06(+1.14%)
Aug 22, 2023 265.23 269.08 265.23 267.97 330,016 +0.80(+0.30%)
Aug 21, 2023 270.41 271.26 266.22 267.17 358,803 -2.83(-1.05%)
Aug 18, 2023 272.05 273.11 267.65 270.00 385,717 -3.16(-1.16%)
Aug 17, 2023 275.11 276.56 273.08 273.16 428,729 -1.70(-0.62%)
Aug 16, 2023 281.81 283.27 274.66 274.86 670,233 -10.61(-3.72%)
Aug 15, 2023 286.73 288.23 284.20 285.47 345,066 -2.90(-1.01%)
Aug 14, 2023 289.69 292.47 287.40 288.37 355,723 -3.29(-1.13%)
Aug 11, 2023 287.78 293.57 285.27 291.66 330,778 +2.36(+0.82%)
Aug 10, 2023 291.84 295.79 287.71 289.30 540,157 -2.72(-0.93%)
Aug 09, 2023 296.73 297.94 291.89 292.02 346,640 -4.71(-1.59%)
Aug 08, 2023 289.87 297.23 288.01 296.73 682,930 +7.01(+2.42%)
Aug 07, 2023 289.68 292.74 287.00 289.72 519,503 -0.17(-0.06%)
Aug 04, 2023 291.48 296.10 289.28 289.89 754,375 -1.52(-0.52%)
Aug 03, 2023 290.00 294.26 287.89 291.41 938,849 -0.36(-0.12%)
Aug 02, 2023 282.00 300.77 282.00 291.77 1,413,999 +17.37(+6.33%)
Aug 01, 2023 275.41 281.99 272.81 274.40 884,667 -1.81(-0.66%)
Jul 31, 2023 281.40 284.08 273.14 276.21 600,252 -9.56(-3.35%)
Jul 28, 2023 287.65 287.65 276.67 285.77 498,730 +0.55(+0.19%)
Jul 27, 2023 291.65 294.32 285.17 285.22 675,857 -4.70(-1.62%)
Jul 26, 2023 283.27 290.06 279.77 289.92 711,651 +3.38(+1.18%)
Jul 25, 2023 282.25 291.69 281.25 286.54 713,048 -0.43(-0.15%)
Jul 24, 2023 288.04 292.32 286.56 286.97 635,129 -1.75(-0.61%)
Jul 21, 2023 279.93 291.75 275.69 288.72 880,586 +8.95(+3.20%)
Jul 20, 2023 280.93 281.22 274.01 279.77 512,484 -0.31(-0.11%)
Jul 19, 2023 273.30 282.23 273.30 280.08 1,026,667 +8.20(+3.02%)
Jul 18, 2023 269.00 272.22 269.00 271.88 445,931 +2.05(+0.76%)
Jul 17, 2023 270.53 270.94 267.34 269.83 522,492 -0.94(-0.35%)
Jul 14, 2023 269.10 271.63 267.95 270.77 326,332 +1.51(+0.56%)
Jul 13, 2023 270.08 270.08 264.72 269.26 420,819 +0.32(+0.12%)
Jul 12, 2023 267.72 270.66 264.78 268.94 474,795 +5.41(+2.05%)
Jul 11, 2023 263.68 267.55 261.22 263.53 332,309 -1.13(-0.43%)
Jul 10, 2023 260.71 267.01 257.74 264.66 499,679 +0.51(+0.19%)
Jul 07, 2023 263.11 267.29 261.19 264.15 456,414 -0.84(-0.32%)
Jul 06, 2023 261.34 266.60 259.95 264.99 630,961 -1.57(-0.59%)
Jul 05, 2023 264.57 267.26 261.12 266.56 591,357 +1.79(+0.68%)
Jul 03, 2023 266.48 266.87 262.86 264.77 235,949 -1.77(-0.66%)
Jun 30, 2023 264.27 268.38 263.66 266.54 882,766 +4.59(+1.75%)
Jun 29, 2023 256.71 262.35 256.59 261.95 389,433 +4.51(+1.75%)
Jun 28, 2023 257.44 257.71 253.88 257.44 432,249 -0.30(-0.12%)
Jun 27, 2023 260.46 260.46 255.19 257.74 452,670 -2.00(-0.77%)
Jun 26, 2023 258.91 262.49 256.70 259.74 340,375 -0.10(-0.04%)
Jun 23, 2023 257.96 261.86 257.71 259.84 538,829 -0.43(-0.17%)
Jun 22, 2023 263.13 264.91 259.08 260.27 402,946 -4.21(-1.59%)
Jun 21, 2023 261.78 266.48 260.76 264.48 466,832 +1.21(+0.46%)
Jun 20, 2023 262.00 267.46 258.00 263.27 691,139 -5.93(-2.20%)
Jun 16, 2023 271.19 274.27 267.24 269.20 1,648,918 +1.11(+0.41%)
Jun 15, 2023 261.77 268.83 261.77 268.09 512,483 -28.41(-9.58%)
May 08, 2023 299.07 301.43 295.67 296.50 887,284 -0.29(-0.10%)
May 05, 2023 298.06 298.91 292.31 296.79 564,484 +0.79(+0.27%)
May 04, 2023 297.56 298.29 294.22 296.00 730,265 -0.50(-0.17%)
May 03, 2023 300.01 301.32 294.03 296.50 560,868 -1.51(-0.51%)
May 02, 2023 297.73 300.15 293.12 298.01 527,637 -0.21(-0.07%)
May 01, 2023 302.52 303.44 297.85 298.22 467,880 -2.14(-0.71%)
Apr 28, 2023 297.56 303.17 296.85 300.36 594,864 +2.02(+0.68%)
Apr 27, 2023 296.95 299.30 294.48 298.34 436,132 +1.62(+0.55%)
Apr 26, 2023 289.22 301.70 288.43 296.72 623,238 +4.01(+1.37%)
Apr 25, 2023 306.74 307.87 291.37 292.71 562,807 -17.42(-5.62%)
Apr 24, 2023 308.38 311.73 306.99 310.13 388,559 +3.23(+1.05%)
Apr 21, 2023 302.07 307.00 300.96 306.90 430,641 +7.29(+2.43%)
Apr 20, 2023 303.85 303.85 296.00 299.61 441,658 -8.84(-2.87%)
Apr 19, 2023 306.82 309.37 305.29 308.45 319,552 +0.06(+0.02%)
Apr 18, 2023 311.07 311.46 305.37 308.39 276,457 -1.21(-0.39%)
Apr 17, 2023 308.27 310.20 304.88 309.60 369,246 +2.43(+0.79%)
Apr 14, 2023 311.02 312.97 306.66 307.17 233,873 -5.21(-1.67%)
Apr 13, 2023 303.58 313.25 302.47 312.38 421,838 +9.11(+3.00%)
Apr 12, 2023 304.69 306.57 301.90 303.27 355,667 +1.09(+0.36%)
Apr 11, 2023 301.05 305.73 300.01 302.18 452,232 +2.76(+0.92%)
Apr 10, 2023 298.16 299.42 295.37 299.42 300,510 -0.58(-0.19%)
Apr 06, 2023 302.94 304.11 298.30 300.00 313,658 -2.66(-0.88%)
Apr 05, 2023 301.98 305.20 300.48 302.66 381,567 -0.07(-0.02%)
Apr 04, 2023 308.40 308.59 301.70 302.73 334,050 -4.73(-1.54%)
Apr 03, 2023 307.47 308.94 304.25 307.46 248,594 -2.17(-0.70%)
Mar 31, 2023 306.97 311.09 306.76 309.63 318,536 +4.96(+1.63%)
Mar 30, 2023 304.25 306.53 302.59 304.67 238,900 +4.20(+1.40%)
Mar 29, 2023 301.54 302.36 298.72 300.47 259,546 +0.94(+0.31%)
Mar 28, 2023 302.02 302.47 298.79 299.53 183,305 -3.21(-1.06%)
Mar 27, 2023 302.01 305.50 300.81 302.74 246,908 +2.78(+0.93%)
Mar 24, 2023 295.73 300.63 291.94 299.96 367,213 +1.79(+0.60%)
Mar 23, 2023 304.16 307.80 297.22 298.17 318,848 -4.09(-1.35%)
Mar 22, 2023 307.84 310.94 301.96 302.26 361,648 -6.37(-2.06%)
Mar 21, 2023 302.95 308.90 302.53 308.63 364,629 +8.12(+2.70%)
Mar 20, 2023 298.11 304.22 298.06 300.51 324,715 +1.54(+0.52%)
Mar 17, 2023 305.40 307.39 298.54 298.97 740,698 -8.31(-2.70%)
Mar 16, 2023 300.36 307.35 298.62 307.28 433,644 +5.43(+1.80%)
Mar 15, 2023 305.92 305.92 296.17 301.85 526,299 -9.88(-3.17%)
Mar 14, 2023 311.09 314.36 308.55 311.73 497,435 +5.39(+1.76%)
Mar 13, 2023 303.52 307.23 300.48 306.34 366,812 +1.38(+0.45%)
Mar 10, 2023 308.99 309.65 302.36 304.96 451,898 -4.39(-1.42%)
Mar 09, 2023 311.20 313.05 307.58 309.35 310,973 -0.47(-0.15%)
Mar 08, 2023 309.15 312.65 306.72 309.82 324,093 +0.69(+0.22%)
Mar 07, 2023 322.17 322.17 308.72 309.13 489,750 -12.46(-3.87%)
Mar 06, 2023 326.65 331.48 320.85 321.59 365,716 -5.30(-1.62%)
Mar 03, 2023 324.10 327.45 321.05 326.89 347,657 +5.53(+1.72%)
Mar 02, 2023 307.73 322.12 305.82 321.36 551,727 +12.11(+3.92%)
Mar 01, 2023 308.70 310.78 303.15 309.25 642,318 -1.64(-0.53%)
Feb 28, 2023 308.92 314.75 308.92 310.89 531,840 +0.85(+0.27%)
Feb 27, 2023 317.60 318.08 308.91 310.04 338,427 -4.01(-1.28%)
Feb 24, 2023 321.78 321.78 311.77 314.05 357,388 -9.01(-2.79%)
Feb 23, 2023 322.95 325.38 321.03 323.06 380,535 +1.96(+0.61%)
Feb 22, 2023 320.18 323.83 317.26 321.10 427,427 +0.90(+0.28%)
Feb 21, 2023 326.64 328.69 317.98 320.20 524,485 -8.53(-2.59%)
Feb 17, 2023 326.11 329.55 323.60 328.73 600,471 +1.40(+0.43%)
Feb 16, 2023 332.25 332.25 325.39 327.33 478,710 -9.57(-2.84%)
Feb 15, 2023 341.00 341.00 328.39 336.90 887,633 -2.42(-0.71%)
Feb 14, 2023 338.56 341.94 334.34 339.32 358,792 +0.27(+0.08%)
Feb 13, 2023 335.76 339.94 332.53 339.05 305,398 +5.27(+1.58%)
Feb 10, 2023 335.97 337.75 332.49 333.78 196,737 -2.89(-0.86%)
Feb 09, 2023 345.34 346.24 335.39 336.67 204,563 -5.62(-1.64%)
Feb 08, 2023 342.93 345.02 340.59 342.29 226,084 -1.34(-0.39%)
Feb 07, 2023 335.98 344.88 334.67 343.63 241,604 +6.59(+1.96%)
Feb 06, 2023 338.99 341.52 336.57 337.04 248,277 -4.35(-1.27%)
Feb 03, 2023 340.50 344.24 337.46 341.39 205,933 -2.85(-0.83%)
Feb 02, 2023 340.10 346.99 339.24 344.24 313,032 +6.21(+1.84%)
Feb 01, 2023 329.95 340.45 329.48 338.03 307,469 +9.45(+2.88%)
Jan 31, 2023 324.60 328.58 320.85 328.58 357,823 +4.26(+1.31%)
Jan 30, 2023 329.73 330.55 321.81 324.32 356,044 -8.81(-2.64%)
Jan 27, 2023 331.23 335.56 330.37 333.13 218,455 -0.41(-0.12%)
Jan 26, 2023 335.73 336.84 327.58 333.54 247,365 -0.82(-0.25%)
Jan 25, 2023 330.13 334.72 327.28 334.36 140,472 +0.33(+0.10%)
Jan 24, 2023 339.18 342.45 332.08 334.03 232,595 -9.67(-2.81%)
Jan 23, 2023 338.08 344.73 336.88 343.70 342,525 +4.95(+1.46%)
Jan 20, 2023 332.54 339.73 331.37 338.75 266,799 +6.71(+2.02%)
Jan 19, 2023 326.73 334.16 323.07 332.04 269,444 +3.15(+0.96%)
Jan 18, 2023 333.28 334.32 327.48 328.89 264,761 -3.36(-1.01%)
Jan 17, 2023 338.18 341.04 331.93 332.25 216,031 -6.83(-2.01%)
Jan 13, 2023 331.80 339.88 331.24 339.08 182,668 +3.38(+1.01%)
Jan 12, 2023 342.00 343.53 335.70 335.70 243,041 -6.96(-2.03%)
Jan 11, 2023 336.53 345.32 335.41 342.66 311,562 +6.73(+2.00%)
Jan 10, 2023 321.37 336.63 319.46 335.93 493,729 +15.53(+4.85%)
Jan 09, 2023 325.00 327.93 317.76 320.40 594,682 -1.81(-0.56%)
Jan 06, 2023 350.97 350.97 311.46 322.21 1,270,132 -24.82(-7.15%)
Jan 05, 2023 346.87 349.84 344.82 347.03 407,350 -2.74(-0.78%)
Jan 04, 2023 348.52 350.86 345.96 349.77 239,016 +4.18(+1.21%)
Jan 03, 2023 345.00 347.87 340.20 345.59 240,865 +3.01(+0.88%)
Dec 30, 2022 343.31 343.31 338.28 342.58 231,202 -3.30(-0.95%)
Dec 29, 2022 344.36 348.99 341.34 345.88 207,958 +5.17(+1.52%)
Dec 28, 2022 348.03 349.88 340.27 340.71 184,827 -5.82(-1.68%)
Dec 27, 2022 348.08 348.45 342.23 346.53 137,278 -0.13(-0.04%)
Dec 23, 2022 342.96 347.09 342.96 346.66 179,156 +2.36(+0.69%)
Dec 22, 2022 343.40 344.66 338.55 344.30 173,311 -2.48(-0.72%)
Dec 21, 2022 341.62 346.95 340.66 346.78 263,244 +7.64(+2.25%)
Dec 20, 2022 337.30 341.18 334.06 339.14 393,671 +1.84(+0.55%)
Dec 19, 2022 338.63 340.35 335.36 337.30 282,421 -1.18(-0.35%)
Dec 16, 2022 340.00 342.15 335.23 338.48 913,277 -3.95(-1.15%)
Dec 15, 2022 338.62 343.42 336.62 342.43 505,304 -1.54(-0.45%)
Dec 14, 2022 343.09 348.89 339.91 343.97 494,395 -0.65(-0.19%)
Dec 13, 2022 351.56 352.71 343.05 344.62 232,347 +3.76(+1.10%)
Dec 12, 2022 337.83 341.75 337.54 340.86 322,695 +4.33(+1.29%)
Dec 09, 2022 341.26 343.80 336.04 336.53 262,801 -6.51(-1.90%)
Dec 08, 2022 341.35 345.46 339.03 343.04 210,797 +2.40(+0.70%)
Dec 07, 2022 338.62 344.54 335.23 340.64 289,617 +3.05(+0.90%)
Dec 06, 2022 339.68 341.80 334.49 337.59 263,636 -2.70(-0.79%)
Dec 05, 2022 342.85 343.44 335.95 340.29 300,923 -7.08(-2.04%)
Dec 02, 2022 343.50 349.39 342.96 347.37 275,837 +0.44(+0.13%)
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.