Waters Corp (NY: WAT )

323.11 -3.48 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 60.53 60.64 60.19 60.30 839,100 -0.08(-0.13%)
May 30, 2007 60.40 60.54 59.97 60.38 715,400 -0.19(-0.31%)
May 29, 2007 60.80 60.95 60.28 60.57 603,600 -0.07(-0.12%)
May 25, 2007 60.20 60.78 60.05 60.64 510,301 +0.52(+0.86%)
May 24, 2007 60.02 60.80 59.86 60.12 1,060,700 +0.11(+0.18%)
May 23, 2007 60.70 60.76 59.81 60.01 912,579 -0.69(-1.14%)
May 22, 2007 61.06 61.12 60.44 60.70 800,262 -0.42(-0.69%)
May 21, 2007 61.37 61.47 61.04 61.12 874,400 -0.26(-0.42%)
May 18, 2007 61.22 61.39 60.69 61.38 879,900 +0.25(+0.41%)
May 17, 2007 61.22 61.24 60.48 61.13 626,990 -0.14(-0.23%)
May 16, 2007 60.51 61.32 60.41 61.27 938,300 +0.80(+1.32%)
May 15, 2007 60.71 60.86 60.21 60.47 1,061,900 -0.04(-0.07%)
May 14, 2007 60.31 60.72 60.20 60.51 819,200 +0.20(+0.33%)
May 11, 2007 60.25 60.37 60.00 60.31 782,705 +0.31(+0.52%)
May 10, 2007 60.19 60.40 59.94 60.00 1,073,400 -0.29(-0.48%)
May 09, 2007 60.15 60.53 59.94 60.29 984,000 +0.19(+0.32%)
May 08, 2007 59.95 60.13 59.64 60.10 595,600 +0.00(+0.00%)
May 07, 2007 60.00 60.29 59.96 60.10 565,227 -0.01(-0.02%)
May 04, 2007 60.23 60.23 59.97 60.11 726,900 +0.08(+0.13%)
May 03, 2007 60.00 60.24 59.87 60.03 1,270,695 +0.17(+0.28%)
May 02, 2007 59.30 59.87 59.30 59.86 638,418 +0.45(+0.76%)
May 01, 2007 59.63 59.78 58.99 59.41 816,767 -0.02(-0.03%)
Apr 30, 2007 57.97 59.90 57.97 59.43 974,900 -0.43(-0.72%)
Apr 27, 2007 59.81 60.06 59.53 59.86 599,400 +0.01(+0.02%)
Apr 26, 2007 59.97 60.16 59.72 59.85 825,400 -0.06(-0.10%)
Apr 25, 2007 59.52 60.10 58.91 59.91 1,023,200 +0.95(+1.61%)
Apr 24, 2007 61.99 61.99 58.61 58.96 1,154,070 -0.96(-1.60%)
Apr 23, 2007 60.11 60.25 59.51 59.92 496,686 -0.06(-0.10%)
Apr 20, 2007 60.07 60.16 59.67 59.98 657,400 -0.01(-0.02%)
Apr 19, 2007 60.10 60.18 59.50 59.99 677,200 +0.28(+0.47%)
Apr 18, 2007 60.08 60.16 59.38 59.71 697,900 -0.37(-0.62%)
Apr 17, 2007 60.05 60.24 59.84 60.08 476,900 -0.03(-0.05%)
Apr 16, 2007 60.00 60.30 59.85 60.11 801,200 +0.07(+0.12%)
Apr 13, 2007 60.15 60.15 59.68 60.04 447,500 -0.05(-0.08%)
Apr 12, 2007 59.80 60.18 59.50 60.09 493,786 +0.37(+0.62%)
Apr 11, 2007 60.00 60.08 59.56 59.72 569,500 -0.03(-0.05%)
Apr 10, 2007 60.00 60.24 59.47 59.75 504,100 -0.20(-0.33%)
Apr 09, 2007 60.30 60.59 59.75 59.95 372,400 -0.23(-0.38%)
Apr 05, 2007 59.80 60.27 59.50 60.18 420,321 +0.25(+0.42%)
Apr 04, 2007 59.65 60.12 59.27 59.93 997,602 +0.41(+0.69%)
Apr 03, 2007 58.50 59.65 58.49 59.52 722,410 +1.32(+2.27%)
Apr 02, 2007 58.00 58.50 58.06 58.20 787,300 +0.20(+0.34%)
Mar 30, 2007 57.25 58.12 57.17 58.00 701,775 +0.82(+1.43%)
Mar 29, 2007 57.34 57.90 56.80 57.18 887,600 -0.15(-0.26%)
Mar 28, 2007 58.00 58.10 57.13 57.33 686,700 -0.92(-1.58%)
Mar 27, 2007 57.85 58.30 57.37 58.25 639,500 +0.26(+0.45%)
Mar 26, 2007 58.24 58.43 57.38 57.99 470,400 -0.25(-0.43%)
Mar 23, 2007 57.84 58.80 57.61 58.24 418,900 +0.49(+0.85%)
Mar 22, 2007 56.76 57.88 56.76 57.75 437,700 +0.10(+0.17%)
Mar 21, 2007 57.24 57.75 56.58 57.65 516,100 +0.44(+0.77%)
Mar 20, 2007 56.75 57.34 56.57 57.21 595,600 +0.41(+0.72%)
Mar 19, 2007 56.45 57.00 56.23 56.80 486,700 +0.70(+1.25%)
Mar 16, 2007 56.20 56.56 55.69 56.10 927,900 -0.03(-0.05%)
Mar 15, 2007 56.24 56.48 55.88 56.13 651,100 +0.02(+0.04%)
Mar 14, 2007 55.85 56.33 55.19 56.11 813,100 +0.33(+0.59%)
Mar 13, 2007 57.17 57.24 55.73 55.78 1,371,000 -1.39(-2.43%)
Mar 12, 2007 55.47 58.04 55.30 57.17 1,839,700 +2.67(+4.90%)
Mar 09, 2007 54.25 54.64 54.06 54.50 629,700 +0.50(+0.93%)
Mar 08, 2007 53.90 54.57 53.90 54.00 1,472,500 +0.30(+0.56%)
Mar 07, 2007 54.64 54.64 53.62 53.70 1,184,900 -0.95(-1.74%)
Mar 06, 2007 54.85 55.30 54.31 54.65 1,496,600 +0.20(+0.37%)
Mar 05, 2007 54.99 55.23 54.32 54.45 1,550,800 -0.57(-1.04%)
Mar 02, 2007 55.54 55.68 54.86 55.02 2,029,300 -0.53(-0.95%)
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.