Canada markets closed

Waters Corporation (WAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
354.02-1.93 (-0.54%)
At close: 04:00PM EDT
354.02 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024356.03357.14353.20354.02354.02413,000
May 17, 2024360.52362.21354.21355.95355.95387,800
May 16, 2024361.23363.44355.52360.51360.51388,800
May 15, 2024363.10367.21358.17361.79361.79421,300
May 14, 2024352.04360.89352.04358.99358.99344,100
May 13, 2024350.11352.56346.01349.28349.28437,100
May 10, 2024338.69352.12338.69351.11351.11791,200
May 09, 2024325.66337.64324.03336.42336.42431,000
May 08, 2024324.87329.55323.34323.80323.80399,500
May 07, 2024326.68331.47313.99326.06326.06997,400
May 06, 2024322.57325.17319.17319.86319.86768,500
May 03, 2024321.05327.51319.10321.25321.25508,000
May 02, 2024318.05319.71309.27315.58315.58428,400
May 01, 2024309.73322.44308.21315.92315.92493,900
Apr 30, 2024313.16314.14307.95309.04309.04370,300
Apr 29, 2024312.84315.23311.59315.09315.09314,000
Apr 26, 2024307.66311.51305.60311.30311.30270,600
Apr 25, 2024309.28310.20303.87308.35308.35381,600
Apr 24, 2024310.86316.06304.97310.25310.25531,000
Apr 23, 2024309.99315.03306.09313.30313.30561,600
Apr 22, 2024298.22300.81294.71299.23299.23358,300
Apr 19, 2024296.18299.76293.91296.10296.10466,300
Apr 18, 2024296.30300.40288.94294.23294.23687,000
Apr 17, 2024312.43313.36302.50304.18304.18614,600
Apr 16, 2024318.72320.30312.87313.72313.72441,700
Apr 15, 2024326.46328.11316.97319.59319.59312,500
Apr 12, 2024334.75335.33321.95322.66322.66392,700
Apr 11, 2024341.56342.36337.01337.89337.89378,900
Apr 10, 2024337.11341.94335.24337.15337.15222,100
Apr 09, 2024342.97346.54341.45345.03345.03295,500
Apr 08, 2024335.38340.48334.38339.04339.04286,400
Apr 05, 2024335.69339.73333.65335.94335.94304,400
Apr 04, 2024344.69344.69333.47334.26334.26329,400
Apr 03, 2024339.05343.44338.84341.10341.10258,200
Apr 02, 2024340.63342.43336.84339.73339.73278,800
Apr 01, 2024345.15346.49340.96344.51344.51246,500
Mar 28, 2024345.76347.22343.10344.23344.23262,500
Mar 27, 2024340.21346.49337.89345.19345.19449,300
Mar 26, 2024343.03343.88338.00338.10338.10367,300
Mar 25, 2024348.89349.40341.14342.72342.72309,500
Mar 22, 2024352.61354.00341.44347.31347.31370,400
Mar 21, 2024351.10355.70348.52352.45352.45383,100
Mar 20, 2024347.96348.46342.66348.36348.36314,800
Mar 19, 2024347.39350.58344.11348.96348.96358,000
Mar 18, 2024350.11355.59347.11347.27347.27480,100
Mar 15, 2024340.75354.87340.75352.90352.90837,700
Mar 14, 2024350.85350.85340.68343.57343.57474,000
Mar 13, 2024354.76356.61350.40351.73351.73311,300
Mar 12, 2024354.39356.86350.31353.30353.30301,500
Mar 11, 2024355.71356.45350.03353.86353.86316,100
Mar 08, 2024361.41363.80355.77355.94355.94518,000
Mar 07, 2024351.93361.09349.81361.00361.00618,600
Mar 06, 2024344.70351.51344.70349.00349.00217,400
Mar 05, 2024346.99349.36342.36343.41343.41355,700
Mar 04, 2024346.81352.27346.29346.76346.76528,000
Mar 01, 2024336.81346.52330.82346.04346.04449,600
Feb 29, 2024340.01340.85334.83337.42337.42693,300
Feb 28, 2024332.93344.17331.25337.68337.68583,200
Feb 27, 2024328.18333.87326.30332.65332.65219,200
Feb 26, 2024331.09333.40326.95327.03327.03329,700
Feb 23, 2024332.51333.71330.49331.25331.25241,800
Feb 22, 2024329.45332.12323.75330.55330.55364,900
Feb 21, 2024321.27329.94321.27329.52329.52251,300
Feb 20, 2024322.93324.58320.36323.95323.95301,900
Feb 16, 2024320.25333.49320.25325.21325.21540,600
Feb 15, 2024317.86323.50317.86322.87322.87276,600
Feb 14, 2024314.59317.88310.39317.52317.52534,100
Feb 13, 2024314.10316.86307.20311.58311.58447,700
Feb 12, 2024322.05322.39317.38320.20320.20362,600
Feb 09, 2024325.69327.57320.82322.82322.82409,200
Feb 08, 2024322.72327.92320.70326.69326.69348,900
Feb 07, 2024330.32331.18322.48323.54323.54587,400
Feb 06, 2024322.00332.85316.44330.38330.38923,200
Feb 05, 2024322.43326.15318.42324.85324.85754,000
Feb 02, 2024320.81322.95316.89320.74320.74516,600
Feb 01, 2024319.17324.65314.52324.45324.45245,700
Jan 31, 2024328.67328.67316.91317.71317.71402,400
Jan 30, 2024324.36330.54324.13328.38328.38419,300
Jan 29, 2024318.00324.48317.62324.36324.36383,100
Jan 26, 2024318.69321.05315.35316.12316.12351,900
Jan 25, 2024314.06316.72310.08312.00312.00215,600
Jan 24, 2024317.18320.19309.70312.42312.42330,100
Jan 23, 2024319.45319.45313.86316.44316.44286,400
Jan 22, 2024313.61318.57313.52317.05317.05355,700
Jan 19, 2024310.63315.51308.00312.45312.45698,300
Jan 18, 2024303.28310.50300.53310.16310.16345,600
Jan 17, 2024306.35308.92299.02302.51302.51307,000
Jan 16, 2024305.00309.30301.60308.13308.13377,000
Jan 12, 2024305.53308.10303.40307.96307.96398,800
Jan 11, 2024305.69306.69302.00304.43304.43334,600
Jan 10, 2024300.00308.06293.46307.60307.60491,900
Jan 09, 2024307.66317.06301.63302.58302.58470,200
Jan 08, 2024305.28312.05305.28311.74311.74462,600
Jan 05, 2024304.29310.15302.89305.07305.07358,800
Jan 04, 2024303.12308.89303.12307.37307.37374,400
Jan 03, 2024327.00327.00305.52305.88305.88654,900
Jan 02, 2024327.57334.87327.57328.62328.62343,400
Dec 29, 2023332.13333.29327.59329.23329.23282,900
Dec 28, 2023334.07335.40332.51332.77332.77159,000
Dec 27, 2023332.51334.09330.12333.04333.04214,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...