Canada markets closed

Waters Corporation (WAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
292.14-1.24 (-0.42%)
At close: 04:00PM EST
292.14 0.00 (0.00%)
After hours: 05:16PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023291.07295.66288.45292.14292.14473,000
Dec 07, 2023289.43293.73287.00293.38293.38310,400
Dec 06, 2023287.00291.45283.46289.52289.52355,000
Dec 05, 2023287.00290.19282.36284.95284.95463,800
Dec 04, 2023288.00291.56286.93288.79288.79414,000
Dec 01, 2023279.75288.98278.01288.85288.85478,700
Nov 30, 2023281.10282.65276.84280.61280.61588,500
Nov 29, 2023278.34281.98277.92279.74279.74303,000
Nov 28, 2023277.00277.47273.60275.95275.95319,700
Nov 27, 2023278.60280.03275.73277.00277.00514,300
Nov 24, 2023276.28280.87275.40280.39280.39264,100
Nov 22, 2023275.79278.02273.88276.33276.33350,100
Nov 21, 2023269.86279.40269.00274.65274.65708,700
Nov 20, 2023262.18263.50258.90260.93260.93548,500
Nov 17, 2023268.01268.01260.90261.88261.88622,800
Nov 16, 2023267.72269.29266.00266.20266.20450,300
Nov 15, 2023259.44269.09259.44266.94266.94591,500
Nov 14, 2023256.63261.14256.63258.67258.67655,600
Nov 13, 2023252.40254.71249.34250.98250.98550,900
Nov 10, 2023254.09256.25246.36255.92255.92539,500
Nov 09, 2023257.25257.31252.26253.08253.08448,900
Nov 08, 2023261.05264.59252.57255.82255.82732,500
Nov 07, 2023241.95262.00241.95260.67260.671,259,500
Nov 06, 2023261.90262.24251.76252.15252.151,007,800
Nov 03, 2023250.19260.76250.19260.49260.49841,600
Nov 02, 2023243.13246.56241.41245.41245.41531,300
Nov 01, 2023237.32241.70234.04240.84240.84595,500
Oct 31, 2023240.63245.10237.54238.53238.53825,400
Oct 30, 2023245.16245.40234.10236.70236.701,075,300
Oct 27, 2023245.07246.87241.43244.76244.76855,500
Oct 26, 2023242.32245.58241.24244.45244.45906,700
Oct 25, 2023240.00246.08231.90242.30242.30905,500
Oct 24, 2023248.68252.09240.00249.18249.18959,400
Oct 23, 2023251.18257.37249.25255.66255.66512,400
Oct 20, 2023252.47256.39252.47253.64253.64618,800
Oct 19, 2023250.63254.97249.93252.33252.33586,100
Oct 18, 2023253.78253.78248.11248.51248.51292,500
Oct 17, 2023251.53258.63250.00256.62256.62267,600
Oct 16, 2023254.59256.93250.74255.17255.17293,300
Oct 13, 2023249.74254.34248.86252.61252.61451,300
Oct 12, 2023263.74264.79250.83251.00251.00862,200
Oct 11, 2023268.89268.89265.41266.20266.20239,000
Oct 10, 2023266.19271.24263.91268.80268.80340,900
Oct 09, 2023265.67268.47262.61266.99266.99201,700
Oct 06, 2023263.97269.94262.72267.40267.40263,400
Oct 05, 2023268.17268.50261.88265.99265.99252,500
Oct 04, 2023265.97268.01262.18267.76267.76356,100
Oct 03, 2023268.81271.64264.72265.01265.01460,300
Oct 02, 2023273.36273.36266.29270.52270.52408,600
Sept 29, 2023277.75278.11273.14274.21274.21416,500
Sept 28, 2023271.56276.76269.31275.35275.35847,100
Sept 27, 2023269.89274.43268.13272.34272.34351,800
Sept 26, 2023269.91272.28267.69268.04268.04331,600
Sept 25, 2023267.58271.28267.58270.96270.96232,500
Sept 22, 2023269.22271.57267.24269.00269.00242,600
Sept 21, 2023273.01274.85267.37268.87268.87302,200
Sept 20, 2023277.72277.72273.35274.11274.11310,800
Sept 19, 2023272.07275.60271.23275.29275.29269,000
Sept 18, 2023274.64275.76271.54273.39273.39393,800
Sept 15, 2023269.51295.95268.19275.80275.801,773,500
Sept 14, 2023269.44273.15264.70272.01272.01322,500
Sept 13, 2023256.78273.51256.06267.23267.23460,700
Sept 12, 2023262.51263.52258.53260.36260.36326,800
Sept 11, 2023263.93265.54261.47263.30263.30403,100
Sept 08, 2023270.36270.36260.96263.57263.57561,200
Sept 07, 2023272.71273.52269.58270.30270.30317,300
Sept 06, 2023275.74276.29271.56272.86272.86382,100
Sept 05, 2023280.15281.77276.17276.35276.35324,200
Sept 01, 2023284.38287.90280.92281.02281.02315,100
Aug 31, 2023288.99288.99280.44280.80280.80541,300
Aug 30, 2023287.78291.52286.28287.19287.19328,900
Aug 29, 2023281.60288.82281.60287.81287.81369,100
Aug 28, 2023273.59281.67273.52281.45281.45456,200
Aug 25, 2023272.15275.66270.72273.37273.37187,800
Aug 24, 2023271.25274.96269.60271.17271.17338,200
Aug 23, 2023269.59271.54267.49271.03271.03262,300
Aug 22, 2023265.23269.08265.23267.97267.97330,000
Aug 21, 2023270.41271.27266.22267.17267.17358,600
Aug 18, 2023272.05273.11267.65270.00270.00385,700
Aug 17, 2023275.11276.56273.08273.16273.16428,700
Aug 16, 2023281.81283.27274.66274.86274.86670,200
Aug 15, 2023286.73288.23284.20285.47285.47345,100
Aug 14, 2023289.69292.47287.40288.37288.37355,700
Aug 11, 2023287.78293.57285.27291.66291.66330,800
Aug 10, 2023291.84295.79287.71289.30289.30540,200
Aug 09, 2023296.73297.94291.89292.02292.02346,600
Aug 08, 2023289.87297.23288.02296.73296.73682,800
Aug 07, 2023289.68292.74287.00289.72289.72519,500
Aug 04, 2023291.48296.10289.28289.89289.89754,400
Aug 03, 2023290.00294.27287.89291.41291.41938,800
Aug 02, 2023282.00300.77282.00291.77291.771,414,000
Aug 01, 2023275.41281.99272.81274.40274.40884,700
Jul 31, 2023281.40284.08273.14276.21276.21600,300
Jul 28, 2023287.65287.65276.67285.77285.77498,700
Jul 27, 2023291.65294.32285.17285.22285.22675,900
Jul 26, 2023283.27290.06279.77289.92289.92711,700
Jul 25, 2023282.25291.69281.25286.54286.54713,000
Jul 24, 2023288.04292.32286.56286.97286.97635,100
Jul 21, 2023279.93291.75275.69288.72288.72880,600
Jul 20, 2023280.93281.22274.01279.77279.77512,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...