New Zealand markets closed

Waters Corporation (WAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.72-6.26 (-2.03%)
At close: 04:00PM EDT
301.77 -0.95 (-0.31%)
Pre-market: 05:43AM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024309.05309.05301.15302.72302.72386,900
18 Jul 2024311.75321.37307.28308.98308.98355,300
17 Jul 2024313.25323.34309.76314.38314.38421,300
16 Jul 2024304.26317.58304.26316.73316.73519,200
15 Jul 2024301.07304.97300.02302.93302.93276,300
12 Jul 2024303.04308.43301.86302.40302.40277,200
11 Jul 2024292.06303.10292.06301.48301.48534,800
10 Jul 2024283.98288.60283.41288.31288.31302,600
09 Jul 2024285.84285.84279.24282.97282.97337,700
08 Jul 2024288.38288.38283.04285.57285.57411,900
05 Jul 2024288.39288.39284.46286.21286.21224,500
03 Jul 2024285.66289.46283.61287.50287.50260,900
02 Jul 2024282.52286.22280.86284.49284.49323,300
01 Jul 2024291.94294.61279.28282.70282.70627,500
28 Jun 2024287.25292.03286.99290.12290.121,130,400
27 Jun 2024288.67292.61286.24286.47286.47520,500
26 Jun 2024285.12290.34283.59290.30290.30475,900
25 Jun 2024287.45290.58286.37286.97286.97276,800
24 Jun 2024291.17293.29289.16289.27289.27304,100
21 Jun 2024291.05291.85288.89290.27290.271,053,100
20 Jun 2024292.18295.07288.78290.00290.00664,000
18 Jun 2024294.47296.88291.85294.40294.40553,000
17 Jun 2024297.52297.52292.37294.25294.25613,700
14 Jun 2024293.40295.57289.71294.94294.94251,800
13 Jun 2024299.74301.13291.80295.51295.51365,300
12 Jun 2024304.68304.68299.99300.96300.96569,600
11 Jun 2024300.17302.02298.52300.50300.50451,600
10 Jun 2024300.60302.32298.44301.47301.47370,700
07 Jun 2024300.63304.68297.68302.09302.09453,600
06 Jun 2024305.27306.77299.73300.55300.55649,100
05 Jun 2024307.80310.57303.38307.19307.19699,900
04 Jun 2024309.32312.11306.68307.26307.26376,300
03 Jun 2024307.78316.85307.09309.90309.90513,000
31 May 2024307.15312.62304.87308.90308.901,070,000
30 May 2024306.86312.67299.02307.62307.621,008,600
29 May 2024327.08329.66324.43327.65327.65411,700
28 May 2024338.58339.33331.14331.84331.84389,300
24 May 2024338.10340.72334.64336.46336.46458,700
23 May 2024348.29348.70334.45336.79336.79787,500
22 May 2024352.43352.75348.10348.80348.80460,700
21 May 2024353.50353.53348.48351.65351.65363,700
20 May 2024356.03357.14353.20354.02354.02413,000
17 May 2024360.52362.21354.21355.95355.95387,800
16 May 2024361.23363.44355.52360.51360.51388,800
15 May 2024363.10367.21358.17361.79361.79421,300
14 May 2024352.04360.89352.04358.99358.99344,100
13 May 2024350.11352.56346.01349.28349.28437,100
10 May 2024338.69352.12338.69351.11351.11791,200
09 May 2024325.66337.64324.03336.42336.42431,000
08 May 2024324.87329.55323.34323.80323.80399,500
07 May 2024326.68331.47313.99326.06326.06997,400
06 May 2024322.57325.17319.17319.86319.86768,500
03 May 2024321.05327.51319.10321.25321.25508,000
02 May 2024318.05319.71309.27315.58315.58428,400
01 May 2024309.73322.44308.21315.92315.92493,900
30 Apr 2024313.16314.14307.95309.04309.04370,300
29 Apr 2024312.84315.23311.59315.09315.09314,000
26 Apr 2024307.66311.51305.60311.30311.30270,600
25 Apr 2024309.28310.20303.87308.35308.35381,600
24 Apr 2024310.86316.06304.97310.25310.25531,000
23 Apr 2024309.99315.03306.09313.30313.30561,600
22 Apr 2024298.22300.81294.71299.23299.23358,300
19 Apr 2024296.18299.76293.91296.10296.10466,300
18 Apr 2024296.30300.40288.94294.23294.23687,000
17 Apr 2024312.43313.36302.50304.18304.18614,600
16 Apr 2024318.72320.30312.87313.72313.72441,700
15 Apr 2024326.46328.11316.97319.59319.59312,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...