Waters Corp (NY: WAT )

323.11 -3.48 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 197.62 200.40 195.85 199.85 1,211,800 +1.89(+0.95%)
May 28, 2020 200.42 201.38 197.01 197.96 452,788 -0.93(-0.47%)
May 27, 2020 195.77 199.14 193.52 198.89 598,030 +5.81(+3.01%)
May 26, 2020 190.99 194.16 189.99 193.08 587,575 +6.40(+3.43%)
May 22, 2020 186.24 188.17 185.06 186.68 351,000 +1.42(+0.77%)
May 21, 2020 185.18 188.63 184.08 185.26 400,863 +0.00(+0.00%)
May 20, 2020 185.77 187.23 183.64 185.26 435,247 +1.27(+0.69%)
May 19, 2020 188.24 188.24 183.84 183.99 497,707 -4.25(-2.26%)
May 18, 2020 182.06 189.24 182.06 188.24 656,900 +9.78(+5.48%)
May 15, 2020 180.25 182.61 176.66 178.46 1,183,800 -1.82(-1.01%)
May 14, 2020 177.07 180.62 175.83 180.28 881,416 +1.48(+0.83%)
May 13, 2020 182.87 183.61 177.10 178.80 483,516 -3.68(-2.02%)
May 12, 2020 190.28 190.28 182.44 182.48 409,155 -6.83(-3.61%)
May 11, 2020 185.45 190.74 185.45 189.31 352,225 +2.33(+1.25%)
May 08, 2020 188.42 188.42 185.14 186.98 454,700 +1.00(+0.54%)
May 07, 2020 187.55 189.73 185.73 185.98 437,900 +0.95(+0.51%)
May 06, 2020 183.04 186.90 182.63 185.03 385,924 +3.14(+1.73%)
May 05, 2020 182.53 184.80 181.26 181.89 452,869 +1.46(+0.81%)
May 04, 2020 177.62 181.03 177.33 180.43 453,657 +2.35(+1.32%)
May 01, 2020 184.39 184.50 177.32 178.08 605,200 -8.92(-4.77%)
Apr 30, 2020 191.07 191.52 186.01 187.00 560,626 -5.65(-2.93%)
Apr 29, 2020 187.15 197.94 184.50 192.65 707,467 +8.54(+4.64%)
Apr 28, 2020 187.00 192.98 182.05 184.11 897,194 -10.90(-5.59%)
Apr 27, 2020 192.46 196.68 189.68 195.01 538,093 +3.69(+1.93%)
Apr 24, 2020 192.23 192.97 188.12 191.32 381,400 +0.55(+0.29%)
Apr 23, 2020 190.75 194.63 190.31 190.77 310,828 +0.43(+0.23%)
Apr 22, 2020 187.46 191.21 185.79 190.34 448,773 +4.95(+2.67%)
Apr 21, 2020 190.83 191.35 184.21 185.39 488,537 -8.94(-4.60%)
Apr 20, 2020 195.90 196.78 192.04 194.33 332,307 -3.18(-1.61%)
Apr 17, 2020 196.72 199.68 195.39 197.51 362,800 +4.55(+2.36%)
Apr 16, 2020 191.62 194.24 189.01 192.96 585,179 +3.55(+1.87%)
Apr 15, 2020 192.64 193.16 188.73 189.41 546,060 -4.24(-2.19%)
Apr 14, 2020 189.67 195.93 189.13 193.65 475,341 +6.00(+3.20%)
Apr 13, 2020 193.83 194.69 185.99 187.65 436,037 -8.28(-4.23%)
Apr 09, 2020 196.33 199.21 192.20 195.93 605,900 -0.15(-0.08%)
Apr 08, 2020 190.41 197.27 187.28 196.08 432,255 +6.00(+3.16%)
Apr 07, 2020 193.95 196.16 189.69 190.08 574,105 +1.19(+0.63%)
Apr 06, 2020 186.82 189.69 183.07 188.89 682,374 +8.95(+4.97%)
Apr 03, 2020 183.71 186.79 175.99 179.94 591,100 -6.09(-3.27%)
Apr 02, 2020 180.80 189.74 178.52 186.03 443,610 +3.72(+2.04%)
Apr 01, 2020 176.58 182.84 173.00 182.31 579,837 +0.26(+0.14%)
Mar 31, 2020 187.47 190.64 181.24 182.05 505,053 -6.09(-3.24%)
Mar 30, 2020 186.93 189.12 181.74 188.14 538,763 +2.78(+1.50%)
Mar 27, 2020 185.06 189.23 181.71 185.36 499,000 -6.06(-3.17%)
Mar 26, 2020 178.16 192.72 176.07 191.42 532,585 +14.62(+8.27%)
Mar 25, 2020 177.82 185.33 173.65 176.80 622,634 -3.88(-2.15%)
Mar 24, 2020 169.16 180.95 167.94 180.68 732,662 +18.32(+11.28%)
Mar 23, 2020 173.57 174.01 154.39 162.36 635,433 -11.10(-6.40%)
Mar 20, 2020 178.44 181.14 170.47 173.46 811,700 -3.96(-2.23%)
Mar 19, 2020 176.24 188.49 168.96 177.42 679,593 +0.61(+0.35%)
Mar 18, 2020 175.97 184.93 161.01 176.81 669,937 -6.46(-3.52%)
Mar 17, 2020 177.19 190.45 172.22 183.27 1,050,663 +9.35(+5.38%)
Mar 16, 2020 164.20 181.19 163.01 173.92 740,381 -10.56(-5.72%)
Mar 13, 2020 179.06 185.62 166.14 184.48 1,024,800 +17.43(+10.43%)
Mar 12, 2020 172.22 182.48 166.22 167.05 1,081,754 -17.05(-9.26%)
Mar 11, 2020 191.78 191.78 182.84 184.10 661,030 -12.62(-6.42%)
Mar 10, 2020 194.65 196.77 186.98 196.72 559,005 +6.13(+3.22%)
Mar 09, 2020 189.76 193.67 187.62 190.59 691,676 -9.41(-4.70%)
Mar 06, 2020 194.36 200.30 193.69 200.00 596,800 +1.08(+0.54%)
Mar 05, 2020 203.29 203.47 196.83 198.92 731,504 -9.52(-4.57%)
Mar 04, 2020 204.67 208.69 201.43 208.44 466,953 +6.97(+3.46%)
Mar 03, 2020 202.77 207.39 199.08 201.47 719,668 -1.23(-0.61%)
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.