Skip to main content

Waters Corp (NY: WAT )

384.72 -1.85 (-0.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 384.14 385.55 382.58 384.72 238,266 -1.85(-0.48%)
Nov 27, 2024 390.43 395.44 385.02 386.57 914,079 -1.58(-0.41%)
Nov 26, 2024 376.76 389.26 372.15 388.15 1,017,528 +9.99(+2.64%)
Nov 25, 2024 377.31 385.03 373.19 378.16 861,393 +4.69(+1.26%)
Nov 22, 2024 367.89 374.20 365.86 373.47 366,273 +4.97(+1.35%)
Nov 21, 2024 359.42 368.57 357.41 368.50 430,294 +10.73(+3.00%)
Nov 20, 2024 343.39 358.04 340.62 357.77 688,878 +13.06(+3.79%)
Nov 19, 2024 351.57 353.51 344.45 344.71 761,037 -10.76(-3.03%)
Nov 18, 2024 357.63 361.03 351.93 355.47 463,151 -2.99(-0.83%)
Nov 15, 2024 377.06 377.23 357.13 358.46 689,695 -18.26(-4.85%)
Nov 14, 2024 383.43 384.16 376.20 376.72 473,789 -8.90(-2.31%)
Nov 13, 2024 385.89 388.00 382.07 385.62 352,773 -0.17(-0.04%)
Nov 12, 2024 381.55 386.46 380.63 385.79 462,132 +5.05(+1.33%)
Nov 11, 2024 387.32 387.32 379.77 380.74 432,409 -3.77(-0.98%)
Nov 08, 2024 383.58 388.46 378.48 384.51 361,916 -1.61(-0.42%)
Nov 07, 2024 390.00 393.15 384.85 386.12 401,751 -0.57(-0.15%)
Nov 06, 2024 393.38 393.38 374.02 386.69 669,007 -0.48(-0.12%)
Nov 05, 2024 386.50 389.45 382.12 387.17 533,008 -0.17(-0.04%)
Nov 04, 2024 387.00 391.00 381.12 387.34 890,367 +0.13(+0.03%)
Nov 01, 2024 375.00 389.35 372.15 387.21 1,905,944 +64.10(+19.84%)
Oct 31, 2024 324.90 326.78 321.94 323.11 660,246 -3.48(-1.07%)
Oct 30, 2024 327.64 334.03 326.16 326.59 459,126 +1.92(+0.59%)
Oct 29, 2024 323.43 326.89 321.32 324.67 298,000 -0.84(-0.26%)
Oct 28, 2024 328.95 330.72 324.62 325.51 373,667 +0.96(+0.30%)
Oct 25, 2024 327.82 329.87 324.06 324.55 206,826 -2.75(-0.84%)
Oct 24, 2024 333.49 334.73 327.21 327.30 271,275 -5.98(-1.79%)
Oct 23, 2024 338.34 339.80 329.67 333.28 386,667 -6.15(-1.81%)
Oct 22, 2024 340.85 342.83 335.64 339.43 324,401 -6.07(-1.76%)
Oct 21, 2024 346.55 348.43 341.22 345.50 400,761 -2.95(-0.85%)
Oct 18, 2024 349.65 353.41 346.97 348.45 418,826 +1.14(+0.33%)
Oct 17, 2024 358.31 362.79 340.91 347.31 542,652 -6.66(-1.88%)
Oct 16, 2024 356.37 359.25 349.92 353.97 470,167 -6.03(-1.67%)
Oct 15, 2024 358.06 364.60 357.50 360.00 394,508 +2.75(+0.77%)
Oct 14, 2024 356.75 358.49 354.88 357.25 182,251 -0.72(-0.20%)
Oct 11, 2024 354.53 360.19 353.21 357.97 270,457 +5.33(+1.51%)
Oct 10, 2024 354.25 357.61 350.46 352.64 249,674 -4.19(-1.17%)
Oct 09, 2024 359.66 359.99 354.21 356.83 240,417 -2.08(-0.58%)
Oct 08, 2024 361.09 361.79 356.16 358.91 519,808 +8.99(+2.57%)
Oct 07, 2024 349.73 351.21 344.78 349.92 279,857 -2.59(-0.73%)
Oct 04, 2024 358.44 358.44 350.03 352.51 576,384 -1.89(-0.53%)
Oct 03, 2024 353.25 358.31 351.12 354.40 435,704 -0.65(-0.18%)
Oct 02, 2024 356.67 360.06 354.04 355.05 349,260 -3.28(-0.92%)
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.