Advertisement
U.S. markets close in 6 hours 22 minutes

Waters Corporation (WAT)

NYSE - Nasdaq Real Time Price. Currency in USD
343.10-2.10 (-0.61%)
As of 09:30AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024340.21343.10343.10343.10343.105,677
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
Dec 26, 2023330.06332.77327.58331.97331.97203,900
Dec 22, 2023331.18332.16328.14329.74329.74268,400
Dec 21, 2023325.84330.00323.88328.79328.79326,700
Dec 20, 2023328.85333.29322.86323.25323.25464,700
Dec 19, 2023325.26330.25321.99328.97328.97382,200
Dec 18, 2023320.35323.01317.87322.28322.28528,500
Dec 15, 2023317.13321.65312.93320.14320.141,364,200
Dec 14, 2023314.79321.35313.63321.34321.34932,100
Dec 13, 2023297.33312.74297.33312.13312.13552,700
Dec 12, 2023297.97299.43293.71297.79297.79388,900
Dec 11, 2023293.58296.46292.92296.37296.37315,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...