UK Markets open in 2 hrs 41 mins

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
318.95-4.88 (-1.51%)
At close: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022320.79320.79313.75317.45317.45293,800
23 May 2022322.65323.74314.25321.16321.16272,000
20 May 2022325.24327.63309.94318.95318.95515,000
19 May 2022328.78330.47318.20323.83323.83485,700
18 May 2022328.30332.56327.51330.19330.19347,600
17 May 2022330.87334.61325.60331.86331.86433,000
16 May 2022317.82321.74315.58320.93320.93258,900
13 May 2022317.59326.32316.91320.42320.42254,000
12 May 2022309.40314.85306.08313.95313.95343,400
11 May 2022320.27324.35311.23311.66311.66308,500
10 May 2022320.29323.34309.66321.43321.43426,200
09 May 2022323.81324.92314.71316.29316.29550,600
06 May 2022330.05331.16321.69327.93327.93398,000
05 May 2022336.89337.89325.75333.24333.24641,500
04 May 2022327.12344.12322.73342.47342.47652,900
03 May 2022313.00329.52313.00326.93326.93906,700
02 May 2022301.18305.21296.56302.38302.38666,800
29 Apr 2022304.91313.11302.79303.02303.02705,400
28 Apr 2022299.68307.92299.15306.12306.12576,100
27 Apr 2022289.63297.98289.63293.76293.76449,300
26 Apr 2022293.03298.17288.71288.88288.88555,900
25 Apr 2022296.44296.65288.32296.20296.20322,000
22 Apr 2022305.33305.33295.99296.44296.44354,600
21 Apr 2022315.50316.12305.93307.38307.38344,600
20 Apr 2022303.81314.23301.57313.64313.64390,700
19 Apr 2022292.70301.24292.00300.80300.80415,000
18 Apr 2022293.83295.85290.36292.39292.39306,500
14 Apr 2022299.50300.79293.41295.39295.39273,800
13 Apr 2022292.24299.76292.24298.59298.59409,100
12 Apr 2022302.61306.21292.51293.93293.93376,400
11 Apr 2022309.95310.00301.04302.58302.58219,800
08 Apr 2022313.49317.05311.65312.12312.12286,900
07 Apr 2022302.94315.49302.88313.75313.75392,900
06 Apr 2022302.04304.34296.37304.14304.14575,700
05 Apr 2022307.47310.33303.47305.35305.35446,000
04 Apr 2022308.70313.29308.02310.31310.31346,800
01 Apr 2022312.20312.20304.01308.58308.58360,000
31 Mar 2022322.41322.94310.21310.39310.39440,700
30 Mar 2022326.38327.40320.14321.66321.66502,600
29 Mar 2022332.47334.64325.68326.83326.83480,900
28 Mar 2022327.13329.47323.87327.81327.81246,300
25 Mar 2022327.28327.44321.58325.97325.97177,400
24 Mar 2022325.14325.33320.48325.11325.11261,800
23 Mar 2022336.69336.69323.30323.86323.86380,400
22 Mar 2022338.61341.67336.11339.80339.80381,600
21 Mar 2022338.80342.10335.95338.08338.08394,300
18 Mar 2022329.67338.88328.79338.14338.14925,600
17 Mar 2022326.12331.36325.58330.79330.79297,800
16 Mar 2022321.08327.80318.76327.04327.04309,200
15 Mar 2022314.97318.39313.24317.34317.34290,700
14 Mar 2022316.01321.10310.11311.00311.00403,000
11 Mar 2022322.18325.00312.13312.97312.97286,800
10 Mar 2022318.18321.43315.16319.59319.59262,200
09 Mar 2022315.08322.19312.18321.08321.08324,600
08 Mar 2022312.19317.58307.11307.11307.11422,900
07 Mar 2022321.01321.01307.48315.29315.29480,900
04 Mar 2022319.54323.89312.72323.01323.01319,400
03 Mar 2022319.02323.05315.79321.49321.49286,700
02 Mar 2022314.08317.85313.74315.78315.78230,900
01 Mar 2022316.05317.67311.51313.59313.59262,000
28 Feb 2022320.37322.72313.36316.73316.73464,800
25 Feb 2022312.00324.66310.85323.65323.65404,300
24 Feb 2022298.55313.45297.65312.44312.44454,600
23 Feb 2022315.78318.67306.27306.54306.54321,100
22 Feb 2022314.20318.89312.44314.48314.48252,700
18 Feb 2022315.98319.00313.64316.18316.18311,300
17 Feb 2022318.31320.23312.20314.98314.98392,500
16 Feb 2022318.57320.66313.55319.56319.56297,100
15 Feb 2022322.82328.09317.34319.90319.90316,000
14 Feb 2022321.90323.90316.52318.05318.05307,500
11 Feb 2022327.86331.37320.11321.77321.77450,100
10 Feb 2022327.37336.20326.08328.64328.64298,600
09 Feb 2022332.39338.48332.39335.16335.16267,000
08 Feb 2022322.44330.27321.48328.94328.94295,500
07 Feb 2022325.33330.70324.48325.88325.88376,700
04 Feb 2022328.51330.21324.84325.91325.91282,200
03 Feb 2022326.00331.68326.00328.63328.63495,200
02 Feb 2022322.81331.00322.81330.17330.17469,200
01 Feb 2022332.50337.28320.50323.72323.72699,100
31 Jan 2022317.10322.16316.27320.12320.12489,200
28 Jan 2022306.21317.22304.56316.94316.94360,100
27 Jan 2022311.59314.73304.07306.54306.54349,900
26 Jan 2022313.55318.43305.81308.51308.51298,700
25 Jan 2022316.17318.31308.14310.38310.38400,200
24 Jan 2022315.21323.97307.49322.88322.88392,100
21 Jan 2022317.69322.30315.35319.23319.23442,600
20 Jan 2022327.49327.49315.22316.42316.42459,500
19 Jan 2022327.04332.68323.99324.46324.46316,400
18 Jan 2022327.14327.79323.45325.40325.40312,800
14 Jan 2022335.56337.90329.53333.73333.73285,200
13 Jan 2022344.08344.08331.60337.94337.94361,900
12 Jan 2022345.99352.00340.64343.82343.82316,800
11 Jan 2022345.80347.51342.06344.42344.42424,500
10 Jan 2022342.98345.36331.17345.03345.03582,400
07 Jan 2022352.00355.03342.31347.03347.03560,000
06 Jan 2022347.19355.07347.01352.56352.56516,900
05 Jan 2022355.32359.60347.48350.72350.72630,600
04 Jan 2022362.11363.06354.40356.41356.41460,100
03 Jan 2022372.24372.24359.01364.59364.59445,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...