Waters Corp (NY: WAT )

333.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 333.73 0 -4.21(-1.25%)
Jan 13, 2022 344.08 344.08 331.60 337.94 361,949 -5.88(-1.71%)
Jan 12, 2022 345.99 352.00 340.64 343.82 316,786 -0.60(-0.17%)
Jan 11, 2022 345.80 347.51 342.06 344.42 424,465 -0.61(-0.18%)
Jan 10, 2022 342.98 345.36 331.17 345.03 582,380 -2.00(-0.58%)
Jan 07, 2022 352.00 355.03 342.31 347.03 559,988 -5.53(-1.57%)
Jan 06, 2022 347.19 355.07 347.01 352.56 516,856 +1.84(+0.52%)
Jan 05, 2022 355.32 359.60 347.48 350.72 630,823 -5.69(-1.60%)
Jan 04, 2022 362.11 363.05 354.40 356.41 460,053 -8.18(-2.24%)
Jan 03, 2022 372.24 372.24 359.01 364.59 445,539 -8.01(-2.15%)
Dec 31, 2021 371.11 375.24 370.41 372.60 222,165 +0.59(+0.16%)
Dec 30, 2021 371.70 373.61 368.14 372.01 250,341 +1.19(+0.32%)
Dec 29, 2021 368.63 372.38 367.03 370.82 305,302 +3.29(+0.90%)
Dec 28, 2021 368.74 370.25 366.33 367.53 181,369 -0.08(-0.02%)
Dec 27, 2021 364.05 368.54 362.77 367.61 275,458 +5.90(+1.63%)
Dec 23, 2021 362.23 364.95 361.06 361.71 333,193 +0.65(+0.18%)
Dec 22, 2021 350.21 361.35 349.22 361.06 306,756 +11.64(+3.33%)
Dec 21, 2021 348.12 354.09 344.96 349.42 465,514 +2.20(+0.63%)
Dec 20, 2021 347.76 349.42 338.14 347.22 594,763 -1.13(-0.32%)
Dec 17, 2021 347.90 352.06 342.35 348.35 998,726 -1.73(-0.49%)
Dec 16, 2021 350.76 355.01 348.43 350.08 382,467 -0.97(-0.28%)
Dec 15, 2021 345.74 351.83 340.13 351.05 593,273 +9.01(+2.63%)
Dec 14, 2021 341.90 345.20 338.43 342.04 664,425 -2.49(-0.72%)
Dec 13, 2021 342.11 348.80 341.36 344.53 284,321 +3.57(+1.05%)
Dec 10, 2021 344.50 347.74 338.94 340.96 285,519 -2.76(-0.80%)
Dec 09, 2021 346.11 348.45 343.65 343.72 186,328 -2.83(-0.82%)
Dec 08, 2021 345.32 349.86 343.22 346.55 250,802 +2.45(+0.71%)
Dec 07, 2021 341.92 346.41 341.88 344.10 264,156 +7.77(+2.31%)
Dec 06, 2021 331.89 338.19 330.01 336.33 315,268 +4.98(+1.50%)
Dec 03, 2021 336.21 338.82 327.18 331.35 363,664 -2.65(-0.79%)
Dec 02, 2021 327.65 338.30 327.65 334.00 353,025 +5.50(+1.67%)
Dec 01, 2021 328.89 337.75 324.35 328.50 339,955 +0.43(+0.13%)
Nov 30, 2021 340.05 344.45 327.23 328.07 835,582 -13.15(-3.85%)
Nov 29, 2021 339.47 346.70 339.01 341.22 415,269 +2.79(+0.82%)
Nov 26, 2021 345.21 351.86 338.01 338.43 230,114 -5.44(-1.58%)
Nov 24, 2021 340.74 344.46 338.95 343.87 344,070 +1.23(+0.36%)
Nov 23, 2021 344.18 348.81 335.81 342.64 299,203 -3.82(-1.10%)
Nov 22, 2021 350.00 355.13 345.51 346.46 303,950 -3.25(-0.93%)
Nov 19, 2021 344.72 349.97 344.16 349.71 311,518 +7.35(+2.15%)
Nov 18, 2021 344.56 343.21 341.74 342.36 263,226 -0.87(-0.25%)
Nov 17, 2021 350.14 350.14 343.07 343.23 299,705 -5.78(-1.66%)
Nov 16, 2021 345.71 353.15 344.79 349.01 316,193 +3.37(+0.98%)
Nov 15, 2021 357.91 362.27 344.48 345.64 305,249 -11.20(-3.14%)
Nov 12, 2021 352.62 358.50 348.70 356.84 274,853 +6.34(+1.81%)
Nov 11, 2021 353.52 354.12 346.85 350.50 224,838 -0.99(-0.28%)
Nov 10, 2021 348.65 351.49 194,302 +1.34(+0.38%)
Nov 09, 2021 350.70 354.51 349.03 350.15 213,547 +0.23(+0.07%)
Nov 08, 2021 345.67 350.03 342.06 349.92 333,776 +6.86(+2.00%)
Nov 05, 2021 343.00 344.47 332.61 343.06 440,394 -3.42(-0.99%)
Nov 04, 2021 347.86 351.37 342.86 346.48 266,459 -1.03(-0.30%)
Nov 03, 2021 349.63 351.14 340.63 347.51 550,483 -1.37(-0.39%)
Nov 02, 2021 350.01 356.27 344.75 348.88 659,523 -15.72(-4.31%)
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.