Tuesday, November 24, 2009, 3:09pm EST - Canadian Markets close in 51 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Waters Corp. (WAT)

 At 14:54 EST: 59.515 USD  Up 0.485 (0.82%)  
MORE ON WAT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
23-Nov-09 59.33 59.74 58.77 59.03 1,076,100 59.03
20-Nov-09 59.24 59.50 58.57 59.04 1,110,200 59.04
19-Nov-09 59.72 59.94 58.82 59.37 890,600 59.37
18-Nov-09 59.96 60.40 59.80 59.97 1,175,300 59.97
17-Nov-09 60.93 61.05 60.37 60.37 1,055,600 60.37
16-Nov-09 60.96 61.45 60.76 60.85 1,170,600 60.85
13-Nov-09 59.69 61.33 59.40 60.72 1,188,100 60.72
12-Nov-09 60.17 60.84 59.43 59.48 883,500 59.48
11-Nov-09 60.95 60.95 59.76 60.15 1,012,200 60.15
10-Nov-09 60.96 61.30 60.43 60.66 768,600 60.66
9-Nov-09 59.48 61.13 59.25 61.10 987,800 61.10
6-Nov-09 59.04 59.81 58.70 59.23 843,800 59.23
5-Nov-09 57.52 59.59 57.30 59.56 1,614,400 59.56
4-Nov-09 58.01 58.29 57.23 57.28 966,400 57.28
3-Nov-09 57.80 57.98 57.08 57.93 984,100 57.93
2-Nov-09 57.43 58.50 57.30 58.00 1,274,700 58.00
30-Oct-09 57.84 59.07 56.92 57.43 1,730,900 57.43
29-Oct-09 57.40 57.95 56.52 57.89 1,902,300 57.89
28-Oct-09 58.79 59.00 57.33 57.40 3,401,100 57.40
27-Oct-09 57.83 58.54 55.94 57.19 2,442,000 57.19
26-Oct-09 57.01 57.35 56.14 56.32 1,717,100 56.32
23-Oct-09 57.22 57.69 56.69 56.99 1,229,600 56.99
22-Oct-09 58.36 58.36 56.77 57.30 1,098,100 57.30
21-Oct-09 58.73 58.85 58.07 58.14 527,300 58.14
20-Oct-09 58.60 58.74 57.97 58.48 571,200 58.48
19-Oct-09 57.59 59.00 57.30 58.82 593,300 58.82
16-Oct-09 58.04 58.13 57.29 57.47 706,100 57.47
15-Oct-09 58.16 58.59 57.85 58.27 536,900 58.27
14-Oct-09 57.69 58.30 56.45 58.18 1,084,200 58.18
13-Oct-09 57.25 57.90 56.89 57.37 700,400 57.37
12-Oct-09 58.10 58.16 57.28 57.62 415,800 57.62
9-Oct-09 57.36 57.91 57.12 57.75 367,900 57.75
8-Oct-09 57.07 57.92 57.04 57.22 541,400 57.22
7-Oct-09 56.21 56.65 55.85 56.61 650,600 56.61
6-Oct-09 55.63 56.81 55.37 56.21 782,400 56.21
5-Oct-09 54.14 55.80 53.80 55.48 902,900 55.48
2-Oct-09 53.80 54.20 53.50 53.90 846,200 53.90
1-Oct-09 55.81 56.25 54.12 54.14 1,248,800 54.14
30-Sep-09 55.26 56.19 54.59 55.86 894,400 55.86
29-Sep-09 55.39 56.15 55.18 55.40 759,700 55.40
28-Sep-09 54.82 56.14 54.56 55.43 679,000 55.43
25-Sep-09 55.28 55.74 54.56 54.77 789,700 54.77
24-Sep-09 55.69 55.98 54.85 55.09 933,800 55.09
23-Sep-09 55.74 56.07 55.18 55.48 486,300 55.48
22-Sep-09 56.37 56.37 55.10 55.76 561,500 55.76
21-Sep-09 56.78 57.32 56.15 56.30 1,308,300 56.30
18-Sep-09 55.97 56.13 55.01 55.32 742,800 55.32
17-Sep-09 54.75 56.09 54.64 55.59 1,023,700 55.59
16-Sep-09 53.63 54.87 53.44 54.81 660,100 54.81
15-Sep-09 54.32 54.40 53.50 53.64 871,100 53.64
14-Sep-09 54.66 54.95 54.09 54.40 741,400 54.40
11-Sep-09 54.51 55.33 54.12 54.61 981,800 54.61
10-Sep-09 53.48 54.48 52.99 54.46 1,008,600 54.46
9-Sep-09 52.25 53.69 52.08 53.34 1,167,500 53.34
8-Sep-09 51.00 52.33 50.64 51.87 1,033,800 51.87
4-Sep-09 50.47 50.78 49.52 50.76 586,500 50.76
3-Sep-09 50.36 50.57 49.55 50.34 863,900 50.34
2-Sep-09 50.10 50.68 49.34 50.33 860,700 50.33
1-Sep-09 50.21 51.57 49.92 50.33 1,002,200 50.33
31-Aug-09 51.02 51.59 49.95 50.28 911,300 50.28
28-Aug-09 51.85 51.98 50.55 50.96 515,200 50.96
27-Aug-09 52.09 52.22 51.33 51.73 647,400 51.73
26-Aug-09 51.94 52.86 51.93 52.17 420,200 52.17
25-Aug-09 51.61 52.74 51.50 52.23 956,800 52.23
24-Aug-09 52.02 52.02 51.38 51.48 586,700 51.48
21-Aug-09 50.77 52.14 50.33 51.80 978,600 51.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices