New Zealand markets close in 1 minute

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
322.66-15.23 (-4.51%)
At close: 04:00PM EDT
321.79 -0.87 (-0.27%)
After hours: 04:55PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024334.75335.33321.95322.66322.66392,700
11 Apr 2024341.56342.36337.01337.89337.89378,900
10 Apr 2024337.11341.94335.24337.15337.15222,100
09 Apr 2024342.97346.54341.45345.03345.03295,500
08 Apr 2024335.38340.48334.38339.04339.04286,400
05 Apr 2024335.69339.73333.65335.94335.94304,400
04 Apr 2024344.69344.69333.47334.26334.26329,400
03 Apr 2024339.05343.44338.84341.10341.10258,200
02 Apr 2024340.63342.43336.84339.73339.73278,800
01 Apr 2024345.15346.49340.96344.51344.51246,500
28 Mar 2024345.76347.22343.10344.23344.23262,500
27 Mar 2024340.21346.49337.89345.19345.19449,300
26 Mar 2024343.03343.88338.00338.10338.10367,300
25 Mar 2024348.89349.40341.14342.72342.72309,500
22 Mar 2024352.61354.00341.44347.31347.31370,400
21 Mar 2024351.10355.70348.52352.45352.45383,100
20 Mar 2024347.96348.46342.66348.36348.36314,800
19 Mar 2024347.39350.58344.11348.96348.96358,000
18 Mar 2024350.11355.59347.11347.27347.27480,100
15 Mar 2024340.75354.87340.75352.90352.90837,700
14 Mar 2024350.85350.85340.68343.57343.57474,000
13 Mar 2024354.76356.61350.40351.73351.73311,300
12 Mar 2024354.39356.86350.31353.30353.30301,500
11 Mar 2024355.71356.45350.03353.86353.86316,100
08 Mar 2024361.41363.80355.77355.94355.94518,000
07 Mar 2024351.93361.09349.81361.00361.00618,600
06 Mar 2024344.70351.51344.70349.00349.00217,400
05 Mar 2024346.99349.36342.36343.41343.41355,700
04 Mar 2024346.81352.27346.29346.76346.76528,000
01 Mar 2024336.81346.52330.82346.04346.04449,600
29 Feb 2024340.01340.85334.83337.42337.42693,300
28 Feb 2024332.93344.17331.25337.68337.68583,200
27 Feb 2024328.18333.87326.30332.65332.65219,200
26 Feb 2024331.09333.40326.95327.03327.03329,700
23 Feb 2024332.51333.71330.49331.25331.25241,800
22 Feb 2024329.45332.12323.75330.55330.55364,900
21 Feb 2024321.27329.94321.27329.52329.52251,300
20 Feb 2024322.93324.58320.36323.95323.95301,900
16 Feb 2024320.25333.49320.25325.21325.21540,600
15 Feb 2024317.86323.50317.86322.87322.87276,600
14 Feb 2024314.59317.88310.39317.52317.52534,100
13 Feb 2024314.10316.86307.20311.58311.58447,700
12 Feb 2024322.05322.39317.38320.20320.20362,600
09 Feb 2024325.69327.57320.82322.82322.82409,200
08 Feb 2024322.72327.92320.70326.69326.69348,900
07 Feb 2024330.32331.18322.48323.54323.54587,400
06 Feb 2024322.00332.85316.44330.38330.38923,200
05 Feb 2024322.43326.15318.42324.85324.85754,000
02 Feb 2024320.81322.95316.89320.74320.74516,600
01 Feb 2024319.17324.65314.52324.45324.45245,700
31 Jan 2024328.67328.67316.91317.71317.71402,400
30 Jan 2024324.36330.54324.13328.38328.38419,300
29 Jan 2024318.00324.48317.62324.36324.36383,100
26 Jan 2024318.69321.05315.35316.12316.12351,900
25 Jan 2024314.06316.72310.08312.00312.00215,600
24 Jan 2024317.18320.19309.70312.42312.42330,100
23 Jan 2024319.45319.45313.86316.44316.44286,400
22 Jan 2024313.61318.57313.52317.05317.05355,700
19 Jan 2024310.63315.51308.00312.45312.45698,300
18 Jan 2024303.28310.50300.53310.16310.16345,600
17 Jan 2024306.35308.92299.02302.51302.51307,000
16 Jan 2024305.00309.30301.60308.13308.13377,000
12 Jan 2024305.53308.10303.40307.96307.96398,800
11 Jan 2024305.69306.69302.00304.43304.43334,600
10 Jan 2024300.00308.06293.46307.60307.60491,900
09 Jan 2024307.66317.06301.63302.58302.58470,200
08 Jan 2024305.28312.05305.28311.74311.74462,600
05 Jan 2024304.29310.15302.89305.07305.07358,800
04 Jan 2024303.12308.89303.12307.37307.37374,400
03 Jan 2024327.00327.00305.52305.88305.88654,900
02 Jan 2024327.57334.87327.57328.62328.62343,400
29 Dec 2023332.13333.29327.59329.23329.23282,900
28 Dec 2023334.07335.40332.51332.77332.77159,000
27 Dec 2023332.51334.09330.12333.04333.04214,900
26 Dec 2023330.06332.77327.58331.97331.97203,900
22 Dec 2023331.18332.16328.14329.74329.74268,400
21 Dec 2023325.84330.00323.88328.79328.79326,700
20 Dec 2023328.85333.29322.86323.25323.25464,700
19 Dec 2023325.26330.25321.99328.97328.97382,200
18 Dec 2023320.35323.01317.87322.28322.28528,500
15 Dec 2023317.13321.65312.93320.14320.141,364,200
14 Dec 2023314.79321.35313.63321.34321.34932,100
13 Dec 2023297.33312.74297.33312.13312.13552,700
12 Dec 2023297.97299.43293.71297.79297.79388,900
11 Dec 2023293.58296.46292.92296.37296.37315,600
08 Dec 2023291.07295.66288.45292.14292.14473,000
07 Dec 2023289.43293.73287.00293.38293.38310,400
06 Dec 2023287.00291.45283.46289.52289.52355,000
05 Dec 2023287.00290.19282.36284.95284.95463,800
04 Dec 2023288.00291.56286.93288.79288.79414,000
01 Dec 2023279.75288.98278.01288.85288.85478,700
30 Nov 2023281.10282.65276.84280.61280.61588,500
29 Nov 2023278.34281.98277.92279.74279.74303,000
28 Nov 2023277.00277.47273.60275.95275.95319,700
27 Nov 2023278.60280.03275.73277.00277.00514,300
24 Nov 2023276.28280.87275.40280.39280.39264,100
22 Nov 2023275.79278.02273.88276.33276.33350,100
21 Nov 2023269.86279.40269.00274.65274.65708,700
20 Nov 2023262.18263.50258.90260.93260.93548,500
17 Nov 2023268.01268.01260.90261.88261.88622,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...