Canada markets open in 1 hour 13 minutes

Waters Corporation (WAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.64+3.05 (+0.90%)
At close: 04:03PM EST
340.64 0.00 (0.00%)
Pre-Market: 07:00AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022338.62344.54335.23340.64340.64289,600
Dec 06, 2022339.68341.80334.49337.59337.59263,600
Dec 05, 2022342.85343.44335.95340.29340.29300,900
Dec 02, 2022343.50349.40342.96347.37347.37275,800
Dec 01, 2022349.41353.71343.84346.93346.93269,600
Nov 30, 2022331.59347.75331.21346.60346.60666,500
Nov 29, 2022330.39333.52327.61330.16330.16266,600
Nov 28, 2022336.35338.25329.69331.60331.60294,400
Nov 25, 2022335.77339.34333.76338.03338.0386,200
Nov 23, 2022338.17339.10334.30334.57334.57196,900
Nov 22, 2022325.73337.25325.73336.97336.97293,400
Nov 21, 2022320.01325.55318.58322.89322.89288,000
Nov 18, 2022325.31325.31318.02321.16321.16331,200
Nov 17, 2022325.41325.41316.36319.81319.81298,100
Nov 16, 2022330.25332.20326.76329.53329.53354,200
Nov 15, 2022330.65333.37326.65329.79329.79233,800
Nov 14, 2022330.92335.88325.27325.88325.88331,400
Nov 11, 2022334.10338.42330.29331.85331.85349,800
Nov 10, 2022323.23333.01321.60331.85331.85396,100
Nov 09, 2022311.21316.93308.05309.52309.52387,500
Nov 08, 2022307.36315.23304.31312.56312.56524,000
Nov 07, 2022305.51307.06302.58306.47306.47224,500
Nov 04, 2022302.14305.86295.60305.07305.07387,200
Nov 03, 2022293.18302.93287.56298.93298.93332,700
Nov 02, 2022304.77308.65295.32295.74295.74484,800
Nov 01, 2022303.86310.74292.96307.44307.44604,200
Oct 31, 2022300.73301.93296.57299.17299.17569,000
Oct 28, 2022302.69305.29298.52302.68302.68350,600
Oct 27, 2022302.30303.86296.80300.96300.96312,100
Oct 26, 2022297.04306.42297.04301.73301.73384,700
Oct 25, 2022288.06297.53288.06296.81296.81470,000
Oct 24, 2022285.00288.44282.27287.41287.41286,500
Oct 21, 2022275.14282.41272.14282.12282.12357,200
Oct 20, 2022274.66282.31272.02275.01275.01417,600
Oct 19, 2022280.57280.99270.28277.36277.36469,600
Oct 18, 2022287.42289.98282.16283.94283.94416,500
Oct 17, 2022275.19281.86275.19279.60279.60464,200
Oct 14, 2022278.76280.48270.76272.19272.19313,900
Oct 13, 2022266.10278.57265.61276.79276.79400,000
Oct 12, 2022274.48275.26270.27270.72270.72231,500
Oct 11, 2022273.12277.21269.59271.99271.99492,500
Oct 10, 2022277.94277.94270.62272.26272.26300,900
Oct 07, 2022283.17284.24275.44276.50276.50385,900
Oct 06, 2022289.94290.86286.43287.55287.55308,300
Oct 05, 2022284.67291.64284.57290.84290.84373,500
Oct 04, 2022281.54289.16281.54288.20288.20353,600
Oct 03, 2022271.97279.60271.36277.35277.35234,000
Sept 30, 2022276.16277.90269.37269.53269.53444,200
Sept 29, 2022270.84276.24270.14274.56274.56362,700
Sept 28, 2022272.33275.84270.93272.75272.75288,300
Sept 27, 2022276.41279.18270.05270.49270.49396,800
Sept 26, 2022274.77278.01271.52273.65273.65315,800
Sept 23, 2022273.48276.76270.37275.50275.50304,700
Sept 22, 2022278.96279.44274.67275.12275.12409,200
Sept 21, 2022283.40289.86280.43280.94280.94331,000
Sept 20, 2022286.92286.92279.15281.98281.98354,100
Sept 19, 2022281.10290.57281.10290.46290.46418,800
Sept 16, 2022291.87292.29280.75283.93283.93889,400
Sept 15, 2022298.25304.26294.87295.76295.76402,100
Sept 14, 2022300.80303.04296.31298.04298.04502,700
Sept 13, 2022309.45309.45298.60299.93299.93412,400
Sept 12, 2022313.37316.80311.50316.02316.02431,900
Sept 09, 2022308.67314.69306.90312.28312.28350,700
Sept 08, 2022301.51308.67300.85308.62308.62288,800
Sept 07, 2022298.02303.88296.53302.58302.58207,900
Sept 06, 2022298.12301.69295.62297.89297.89366,200
Sept 02, 2022305.00307.00296.71298.32298.32253,600
Sept 01, 2022298.96300.45294.49300.35300.35252,400
Aug 31, 2022301.25303.75295.27298.60298.60686,100
Aug 30, 2022302.82303.33296.66299.39299.39295,800
Aug 29, 2022298.34303.72296.93302.19302.19368,900
Aug 26, 2022319.79319.79300.42300.81300.81317,000
Aug 25, 2022319.58320.55314.77320.32320.32219,400
Aug 24, 2022316.83318.62314.56316.88316.88195,800
Aug 23, 2022316.01317.01311.81314.83314.83301,800
Aug 22, 2022323.19326.25316.66317.61317.61256,700
Aug 19, 2022329.01329.70325.99327.98327.98198,900
Aug 18, 2022335.80336.01326.35331.19331.19194,700
Aug 17, 2022326.99336.81326.99335.42335.42431,200
Aug 16, 2022329.26331.57325.19329.20329.20246,000
Aug 15, 2022334.80334.80329.92331.76331.76302,500
Aug 12, 2022332.00336.16330.56335.23335.23204,800
Aug 11, 2022332.76339.60331.00331.62331.62249,700
Aug 10, 2022328.50331.79325.74330.79330.79322,200
Aug 09, 2022331.39331.73321.56323.81323.81299,600
Aug 08, 2022338.51339.11330.51332.15332.15321,500
Aug 05, 2022332.78338.03329.39337.87337.87283,800
Aug 04, 2022338.85339.41333.88334.56334.56300,900
Aug 03, 2022342.38345.71336.95338.88338.88425,400
Aug 02, 2022345.00354.04338.00340.55340.55954,800
Aug 01, 2022362.40369.00361.05365.55365.55504,200
Jul 29, 2022362.98365.00360.03364.03364.03336,600
Jul 28, 2022356.24362.79353.29362.00362.00318,300
Jul 27, 2022351.00358.13347.27355.33355.33352,400
Jul 26, 2022345.17349.27341.89349.14349.14247,500
Jul 25, 2022346.47346.65342.86344.94344.94171,200
Jul 22, 2022351.40353.14342.53345.68345.68253,800
Jul 21, 2022334.30349.75333.42349.48349.48428,100
Jul 20, 2022328.60333.39328.60329.90329.90226,100
Jul 19, 2022327.08331.40325.08330.76330.76363,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...