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 29, 2009 43.94 44.06 42.87 43.32 1,411,670 -0.69(-1.57%)
May 28, 2009 44.21 44.65 43.48 44.01 749,580 -0.29(-0.65%)
May 27, 2009 44.88 45.18 44.24 44.30 806,941 -0.58(-1.29%)
May 26, 2009 42.80 44.88 42.35 44.88 789,562 +1.69(+3.91%)
May 22, 2009 43.60 43.78 43.09 43.19 583,256 -0.47(-1.08%)
May 21, 2009 44.89 44.89 43.33 43.66 850,203 -1.70(-3.75%)
May 20, 2009 45.31 46.09 44.91 45.36 920,622 +0.45(+1.00%)
May 19, 2009 44.17 45.22 44.13 44.91 963,524 +0.76(+1.72%)
May 18, 2009 43.77 44.23 43.38 44.15 986,524 +0.67(+1.54%)
May 15, 2009 44.06 44.18 43.13 43.48 1,388,245 -0.74(-1.67%)
May 14, 2009 44.06 44.71 43.19 44.22 1,497,271 +0.17(+0.39%)
May 13, 2009 43.94 44.65 43.75 44.05 1,343,404 -0.50(-1.12%)
May 12, 2009 43.82 44.70 43.72 44.55 1,352,313 +0.69(+1.57%)
May 11, 2009 43.96 44.22 43.07 43.86 910,635 -0.59(-1.33%)
May 08, 2009 44.99 45.91 44.15 44.45 989,193 +0.12(+0.27%)
May 07, 2009 44.91 45.07 44.04 44.33 934,837 -0.20(-0.45%)
May 06, 2009 45.23 45.59 44.18 44.53 864,960 -0.57(-1.26%)
May 05, 2009 45.06 45.59 44.73 45.10 984,314 -0.01(-0.02%)
May 04, 2009 44.62 45.11 43.81 45.11 1,165,987 +0.65(+1.46%)
May 01, 2009 44.46 44.81 43.93 44.46 1,143,167 +0.29(+0.66%)
Apr 30, 2009 44.41 45.83 43.82 44.17 1,695,057 +0.29(+0.66%)
Apr 29, 2009 44.21 44.90 42.88 43.88 2,556,720 +0.05(+0.11%)
Apr 28, 2009 40.72 45.35 40.72 43.83 5,851,333 +6.13(+16.26%)
Apr 27, 2009 36.91 38.36 36.79 37.70 1,811,203 +0.18(+0.48%)
Apr 24, 2009 35.90 37.68 35.69 37.52 1,309,586 +1.63(+4.54%)
Apr 23, 2009 34.86 36.02 34.23 35.89 1,911,219 -1.02(-2.76%)
Apr 22, 2009 36.97 37.38 36.40 36.91 1,275,044 -0.31(-0.83%)
Apr 21, 2009 37.64 38.00 36.58 37.22 1,055,122 -0.78(-2.05%)
Apr 20, 2009 38.84 39.35 37.91 38.00 728,037 -1.46(-3.70%)
Apr 17, 2009 39.00 39.72 38.79 39.46 1,133,695 +0.46(+1.18%)
Apr 16, 2009 38.08 39.24 38.08 39.00 1,188,769 +1.01(+2.66%)
Apr 15, 2009 38.39 38.85 37.37 37.99 1,441,807 -0.48(-1.25%)
Apr 14, 2009 39.27 39.40 38.39 38.47 1,074,224 -1.10(-2.78%)
Apr 13, 2009 39.67 40.00 38.99 39.57 1,008,718 -0.43(-1.07%)
Apr 09, 2009 40.38 40.64 39.77 40.00 1,185,519 +0.40(+1.01%)
Apr 08, 2009 39.07 39.69 38.70 39.60 905,561 +0.60(+1.54%)
Apr 07, 2009 38.77 39.40 38.15 39.00 1,270,681 -0.34(-0.86%)
Apr 06, 2009 38.73 40.01 38.63 39.34 1,356,903 +0.24(+0.61%)
Apr 03, 2009 39.19 39.79 38.63 39.10 1,165,665 -0.04(-0.10%)
Apr 02, 2009 38.53 40.24 38.39 39.14 1,980,263 +1.04(+2.73%)
Apr 01, 2009 36.55 38.38 35.95 38.10 2,266,643 +1.15(+3.11%)
Mar 31, 2009 36.48 37.77 36.32 36.95 1,359,394 +0.56(+1.54%)
Mar 30, 2009 36.67 36.94 35.98 36.39 1,828,223 +2.22(+6.50%)
Mar 26, 2009 32.75 34.21 32.66 34.17 2,046,655 +1.55(+4.75%)
Mar 25, 2009 32.63 33.33 31.88 32.62 1,517,998 +0.14(+0.43%)
Mar 24, 2009 33.46 33.46 32.48 32.48 1,127,521 -1.06(-3.16%)
Mar 23, 2009 32.99 33.57 32.94 33.54 2,010,788 +1.55(+4.85%)
Mar 20, 2009 32.53 33.00 31.88 31.99 1,267,183 -0.63(-1.93%)
Mar 19, 2009 32.74 33.03 32.12 32.62 1,265,290 +0.23(+0.71%)
Mar 18, 2009 32.49 32.92 32.23 32.39 1,866,153 -0.54(-1.64%)
Mar 17, 2009 31.85 32.95 31.78 32.93 1,966,047 +1.13(+3.55%)
Mar 16, 2009 31.90 32.14 31.64 31.80 1,216,869 +0.18(+0.57%)
Mar 13, 2009 31.15 31.89 30.58 31.62 0 +0.87(+2.83%)
Mar 12, 2009 32.06 32.44 30.00 30.75 4,929,042 -1.41(-4.38%)
Mar 11, 2009 33.77 34.87 32.04 32.16 2,543,329 -1.37(-4.09%)
Mar 10, 2009 32.17 33.70 32.05 33.53 1,962,522 +1.78(+5.61%)
Mar 09, 2009 32.44 32.54 31.28 31.75 2,108,863 -1.49(-4.48%)
Mar 06, 2009 33.40 34.20 32.54 33.24 0 -0.29(-0.86%)
Mar 05, 2009 34.19 34.19 33.28 33.53 1,236,219 -1.32(-3.79%)
Mar 04, 2009 33.99 35.32 33.84 34.85 1,098,619 +1.36(+4.06%)
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.