Canada markets closed

Waters Corporation (WAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
357.97+5.33 (+1.51%)
At close: 04:00PM EDT
357.97 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024354.53360.19353.21357.97357.97270,500
Oct 10, 2024354.25357.61350.46352.64352.64249,700
Oct 09, 2024359.66359.99354.21356.83356.83240,400
Oct 08, 2024361.09361.79356.16358.91358.91519,800
Oct 07, 2024349.73351.21344.78349.92349.92279,900
Oct 04, 2024358.44358.44350.03352.51352.51576,400
Oct 03, 2024353.25358.31351.12354.40354.40435,700
Oct 02, 2024356.67360.06354.04355.05355.05349,300
Oct 01, 2024360.08360.57351.75358.33358.33460,200
Sept 30, 2024355.71362.65355.14359.89359.89418,600
Sept 27, 2024356.30363.55354.49357.33357.33689,500
Sept 26, 2024344.57356.02342.20355.68355.68465,200
Sept 25, 2024344.08344.08337.72340.00340.00553,900
Sept 24, 2024342.47350.24340.73343.84343.84419,700
Sept 23, 2024338.37340.51333.87339.71339.71258,900
Sept 20, 2024334.83337.49327.93336.56336.56610,100
Sept 19, 2024340.53342.65337.20338.45338.45283,000
Sept 18, 2024329.61339.99327.55333.37333.37284,500
Sept 17, 2024330.65331.33325.02328.97328.97269,500
Sept 16, 2024328.61331.55325.40328.65328.65268,000
Sept 13, 2024322.70327.96322.70325.86325.86292,900
Sept 12, 2024326.63327.15314.84322.08322.08372,700
Sept 11, 2024327.66327.77320.87326.73326.73350,200
Sept 10, 2024331.89331.89324.05328.16328.16369,900
Sept 09, 2024332.46334.01330.17332.10332.10347,000
Sept 06, 2024331.37334.94327.30328.84328.84337,800
Sept 05, 2024333.07333.14325.74331.31331.31301,300
Sept 04, 2024339.46341.05329.76331.56331.56355,800
Sept 03, 2024342.66348.21337.25339.75339.75240,500
Aug 30, 2024345.14347.43340.60346.35346.35307,800
Aug 29, 2024342.89347.41341.28344.71344.71209,800
Aug 28, 2024339.58343.12338.32340.94340.94209,900
Aug 27, 2024336.76337.76332.91336.77336.77208,000
Aug 26, 2024343.30343.90336.38336.59336.59189,700
Aug 23, 2024338.99343.34336.92342.42342.42157,100
Aug 22, 2024340.00344.99335.01336.09336.09309,300
Aug 21, 2024336.81338.73334.15337.34337.34218,700
Aug 20, 2024340.61342.71335.49336.16336.16264,500
Aug 19, 2024339.93342.22337.73340.26340.26329,500
Aug 16, 2024340.41344.24337.92339.98339.98301,300
Aug 15, 2024339.78342.87338.68340.68340.68311,600
Aug 14, 2024339.63342.02333.01336.49336.49219,000
Aug 13, 2024334.35340.41331.36338.83338.83338,600
Aug 12, 2024331.44333.64325.14333.42333.42331,800
Aug 09, 2024333.11333.44329.34332.70332.70212,900
Aug 08, 2024322.78333.90322.78333.34333.34298,400
Aug 07, 2024332.07333.27320.79321.85321.85359,700
Aug 06, 2024330.87342.26329.72330.89330.89394,700
Aug 05, 2024334.02337.34326.18328.83328.83560,300
Aug 02, 2024346.57347.43329.25345.66345.66696,600
Aug 01, 2024340.28353.04338.18352.53352.53801,600
Jul 31, 2024351.28354.97330.00336.28336.28985,100
Jul 30, 2024323.88328.48320.96327.66327.66713,000
Jul 29, 2024318.47323.56312.04321.54321.54556,600
Jul 26, 2024314.35322.74310.52317.96317.96277,100
Jul 25, 2024305.08320.64305.08310.29310.29364,900
Jul 24, 2024300.32310.25300.32305.31305.31401,400
Jul 23, 2024312.07312.07300.26300.83300.83341,700
Jul 22, 2024305.37308.45300.88307.22307.22447,000
Jul 19, 2024309.05309.05301.15302.72302.72386,900
Jul 18, 2024311.75321.37307.28308.98308.98355,300
Jul 17, 2024313.25323.34309.76314.38314.38421,300
Jul 16, 2024304.26317.58304.26316.73316.73519,200
Jul 15, 2024301.07304.97300.02302.93302.93276,300
Jul 12, 2024303.04308.43301.86302.40302.40277,200
Jul 11, 2024292.06303.10292.06301.48301.48534,800
Jul 10, 2024283.98288.60283.41288.31288.31302,600
Jul 09, 2024285.84285.84279.24282.97282.97337,700
Jul 08, 2024288.38288.38283.04285.57285.57411,900
Jul 05, 2024288.39288.39284.46286.21286.21224,500
Jul 03, 2024285.66289.46283.61287.50287.50260,900
Jul 02, 2024282.52286.22280.86284.49284.49323,300
Jul 01, 2024291.94294.61279.28282.70282.70627,500
Jun 28, 2024287.25292.03286.99290.12290.121,130,400
Jun 27, 2024288.67292.61286.24286.47286.47520,500
Jun 26, 2024285.12290.34283.59290.30290.30475,900
Jun 25, 2024287.45290.58286.37286.97286.97276,800
Jun 24, 2024291.17293.29289.16289.27289.27304,100
Jun 21, 2024291.05291.85288.89290.27290.271,053,100
Jun 20, 2024292.18295.07288.78290.00290.00664,000
Jun 18, 2024294.47296.88291.85294.40294.40553,000
Jun 17, 2024297.52297.52292.37294.25294.25613,700
Jun 14, 2024293.40295.57289.71294.94294.94251,800
Jun 13, 2024299.74301.13291.80295.51295.51365,300
Jun 12, 2024304.68304.68299.99300.96300.96569,600
Jun 11, 2024300.17302.02298.52300.50300.50451,600
Jun 10, 2024300.60302.32298.44301.47301.47370,700
Jun 07, 2024300.63304.68297.68302.09302.09453,600
Jun 06, 2024305.27306.77299.73300.55300.55649,100
Jun 05, 2024307.80310.57303.38307.19307.19699,900
Jun 04, 2024309.32312.11306.68307.26307.26376,300
Jun 03, 2024307.78316.85307.09309.90309.90513,000
May 31, 2024307.15312.62304.87308.90308.901,070,000
May 30, 2024306.86312.67299.02307.62307.621,008,600
May 29, 2024327.08329.66324.43327.65327.65411,700
May 28, 2024338.58339.33331.14331.84331.84389,300
May 24, 2024338.10340.72334.64336.46336.46458,700
May 23, 2024348.29348.70334.45336.79336.79787,500
May 22, 2024352.43352.75348.10348.80348.80460,700
May 21, 2024353.50353.53348.48351.65351.65363,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...