Waters Corp (NY: WAT )

307.14 USD +3.01 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 305.45 307.25 301.47 307.14 464,400 +3.01(+0.99%)
Apr 08, 2021 297.51 305.15 297.28 304.13 490,095 +7.78(+2.63%)
Apr 07, 2021 299.80 301.06 294.17 296.35 697,517 -5.88(-1.95%)
Apr 06, 2021 294.98 304.49 294.83 302.23 612,385 +6.58(+2.23%)
Apr 05, 2021 288.33 296.29 286.34 295.65 521,229 +10.93(+3.84%)
Apr 01, 2021 284.56 285.47 279.69 284.72 269,400 +0.55(+0.19%)
Mar 31, 2021 282.97 287.65 281.30 284.17 480,518 +1.66(+0.59%)
Mar 30, 2021 284.14 285.43 281.36 282.51 377,386 -1.51(-0.53%)
Mar 29, 2021 278.92 284.80 278.29 284.02 324,144 +2.80(+1.00%)
Mar 26, 2021 274.50 281.52 271.28 281.22 346,000 +8.22(+3.01%)
Mar 25, 2021 270.11 273.04 267.49 273.00 474,776 +3.95(+1.47%)
Mar 24, 2021 271.17 274.19 267.60 269.05 282,010 -1.64(-0.61%)
Mar 23, 2021 270.99 272.20 268.04 270.69 347,077 -0.94(-0.35%)
Mar 22, 2021 268.73 272.39 264.88 271.63 394,456 +2.93(+1.09%)
Mar 19, 2021 267.67 270.23 265.26 268.70 696,200 -0.06(-0.02%)
Mar 18, 2021 268.02 269.97 265.91 268.76 300,854 +0.63(+0.23%)
Mar 17, 2021 269.65 270.20 267.42 268.13 237,883 -1.64(-0.61%)
Mar 16, 2021 274.43 276.57 268.75 269.77 231,519 -2.86(-1.05%)
Mar 15, 2021 267.34 272.63 266.23 272.63 298,438 +3.80(+1.41%)
Mar 12, 2021 272.03 272.03 267.45 268.83 348,500 -4.25(-1.56%)
Mar 11, 2021 274.11 275.70 271.74 273.08 351,776 +0.63(+0.23%)
Mar 10, 2021 274.33 277.59 272.34 272.45 380,571 -0.23(-0.08%)
Mar 09, 2021 266.40 275.52 264.67 272.68 422,252 +8.01(+3.03%)
Mar 08, 2021 266.88 271.03 263.97 264.67 266,644 -1.77(-0.66%)
Mar 05, 2021 262.46 267.14 258.91 266.44 338,800 +4.81(+1.84%)
Mar 04, 2021 264.82 268.25 259.50 261.63 409,241 -4.15(-1.56%)
Mar 03, 2021 273.22 273.27 265.60 265.78 343,657 -8.25(-3.01%)
Mar 02, 2021 276.16 277.68 272.70 274.03 290,581 -3.01(-1.09%)
Mar 01, 2021 275.83 279.98 275.83 277.04 287,153 +3.16(+1.15%)
Feb 26, 2021 278.03 279.50 272.13 273.88 493,500 -4.35(-1.56%)
Feb 25, 2021 280.51 283.00 276.70 278.23 325,247 -1.67(-0.60%)
Feb 24, 2021 279.89 282.57 278.22 279.90 208,454 +1.02(+0.37%)
Feb 23, 2021 279.30 281.41 274.14 278.88 281,040 -0.93(-0.33%)
Feb 22, 2021 280.60 282.41 276.71 279.81 277,089 -1.91(-0.68%)
Feb 19, 2021 281.55 283.33 280.71 281.72 417,600 +0.92(+0.33%)
Feb 18, 2021 279.94 283.63 279.40 280.80 227,040 -1.78(-0.63%)
Feb 17, 2021 280.72 283.71 279.72 282.58 293,729 +0.07(+0.02%)
Feb 16, 2021 285.21 285.61 280.88 282.51 269,768 -1.44(-0.51%)
Feb 12, 2021 281.28 285.80 281.28 283.95 346,500 +1.12(+0.40%)
Feb 11, 2021 284.49 285.42 281.62 282.83 300,867 -1.19(-0.42%)
Feb 10, 2021 286.01 289.47 283.33 284.02 269,137 +1.31(+0.46%)
Feb 09, 2021 283.83 284.28 281.37 282.71 276,619 -1.79(-0.63%)
Feb 08, 2021 284.49 285.31 280.86 284.50 337,177 +1.02(+0.36%)
Feb 05, 2021 286.31 287.65 282.42 283.48 372,400 -2.97(-1.04%)
Feb 04, 2021 281.05 287.90 280.55 286.45 549,297 +5.18(+1.84%)
Feb 03, 2021 289.66 291.15 280.03 281.27 606,077 -10.04(-3.45%)
Feb 02, 2021 284.20 299.06 281.47 291.31 1,028,273 +22.50(+8.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.