Waters Corporation (WAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 327.14 | 328.96 | 323.45 | 325.41 | 325.41 | 70,933 |
| 14 Jan 2022 | 335.56 | 337.90 | 329.53 | 333.73 | 333.73 | 285,200 |
| 13 Jan 2022 | 344.08 | 344.08 | 331.60 | 337.94 | 337.94 | 361,900 |
| 12 Jan 2022 | 345.99 | 352.00 | 340.64 | 343.82 | 343.82 | 316,800 |
| 11 Jan 2022 | 345.80 | 347.51 | 342.06 | 344.42 | 344.42 | 424,500 |
| 10 Jan 2022 | 342.98 | 345.36 | 331.17 | 345.03 | 345.03 | 582,400 |
| 07 Jan 2022 | 352.00 | 355.03 | 342.31 | 347.03 | 347.03 | 560,000 |
| 06 Jan 2022 | 347.19 | 355.07 | 347.01 | 352.56 | 352.56 | 516,900 |
| 05 Jan 2022 | 355.32 | 359.60 | 347.48 | 350.72 | 350.72 | 630,600 |
| 04 Jan 2022 | 362.11 | 363.06 | 354.40 | 356.41 | 356.41 | 460,100 |
| 03 Jan 2022 | 372.24 | 372.24 | 359.01 | 364.59 | 364.59 | 445,500 |
| 31 Dec 2021 | 371.11 | 375.24 | 370.41 | 372.60 | 372.60 | 222,200 |
| 30 Dec 2021 | 371.70 | 373.61 | 368.14 | 372.01 | 372.01 | 250,300 |
| 29 Dec 2021 | 368.63 | 372.38 | 367.03 | 370.82 | 370.82 | 305,300 |
| 28 Dec 2021 | 368.74 | 370.25 | 366.33 | 367.53 | 367.53 | 181,400 |
| 27 Dec 2021 | 364.05 | 368.54 | 362.77 | 367.61 | 367.61 | 275,500 |
| 23 Dec 2021 | 362.23 | 364.95 | 361.06 | 361.71 | 361.71 | 333,200 |
| 22 Dec 2021 | 350.21 | 361.35 | 349.22 | 361.06 | 361.06 | 306,800 |
| 21 Dec 2021 | 348.12 | 354.09 | 344.96 | 349.42 | 349.42 | 465,500 |
| 20 Dec 2021 | 347.76 | 349.42 | 338.14 | 347.22 | 347.22 | 594,800 |
| 17 Dec 2021 | 347.90 | 352.06 | 342.35 | 348.35 | 348.35 | 998,300 |
| 16 Dec 2021 | 350.76 | 355.01 | 348.43 | 350.08 | 350.08 | 382,300 |
| 15 Dec 2021 | 345.74 | 351.83 | 340.13 | 351.05 | 351.05 | 593,300 |
| 14 Dec 2021 | 341.90 | 345.20 | 338.43 | 342.04 | 342.04 | 664,400 |
| 13 Dec 2021 | 342.11 | 348.80 | 341.36 | 344.53 | 344.53 | 284,300 |
| 10 Dec 2021 | 344.50 | 347.75 | 338.94 | 340.96 | 340.96 | 285,500 |
| 09 Dec 2021 | 346.11 | 348.45 | 343.65 | 343.72 | 343.72 | 186,300 |
| 08 Dec 2021 | 345.32 | 349.86 | 343.22 | 346.55 | 346.55 | 250,800 |
| 07 Dec 2021 | 341.92 | 346.41 | 341.88 | 344.10 | 344.10 | 264,200 |
| 06 Dec 2021 | 331.89 | 338.19 | 330.01 | 336.33 | 336.33 | 315,300 |
| 03 Dec 2021 | 336.21 | 338.82 | 327.19 | 331.35 | 331.35 | 363,700 |
| 02 Dec 2021 | 327.65 | 338.31 | 327.65 | 334.00 | 334.00 | 353,000 |
| 01 Dec 2021 | 328.89 | 337.75 | 324.35 | 328.50 | 328.50 | 340,000 |
| 30 Nov 2021 | 340.05 | 344.46 | 327.23 | 328.07 | 328.07 | 835,600 |
| 29 Nov 2021 | 339.47 | 346.71 | 339.01 | 341.22 | 341.22 | 415,300 |
| 26 Nov 2021 | 345.21 | 351.86 | 338.01 | 338.43 | 338.43 | 230,100 |
| 24 Nov 2021 | 340.74 | 344.46 | 338.95 | 343.87 | 343.87 | 344,100 |
| 23 Nov 2021 | 344.18 | 348.81 | 335.81 | 342.64 | 342.64 | 299,200 |
| 22 Nov 2021 | 350.00 | 355.13 | 345.51 | 346.46 | 346.46 | 304,000 |
| 19 Nov 2021 | 344.72 | 349.97 | 344.16 | 349.71 | 349.71 | 311,500 |
| 18 Nov 2021 | 344.56 | 346.01 | 340.55 | 342.36 | 342.36 | 263,200 |
| 17 Nov 2021 | 350.14 | 350.14 | 343.07 | 343.23 | 343.23 | 299,700 |
| 16 Nov 2021 | 345.71 | 353.15 | 344.79 | 349.01 | 349.01 | 323,000 |
| 15 Nov 2021 | 357.91 | 362.27 | 344.48 | 345.64 | 345.64 | 305,200 |
| 12 Nov 2021 | 352.62 | 358.50 | 348.70 | 356.84 | 356.84 | 274,900 |
| 11 Nov 2021 | 353.52 | 354.12 | 346.85 | 350.50 | 350.50 | 224,800 |
| 10 Nov 2021 | 348.65 | 353.03 | 345.77 | 351.49 | 351.49 | 194,300 |
| 09 Nov 2021 | 350.70 | 354.51 | 349.03 | 350.15 | 350.15 | 213,500 |
| 08 Nov 2021 | 345.67 | 350.03 | 342.06 | 349.92 | 349.92 | 333,800 |
| 05 Nov 2021 | 343.00 | 344.47 | 332.61 | 343.06 | 343.06 | 440,400 |
| 04 Nov 2021 | 347.86 | 351.37 | 342.86 | 346.48 | 346.48 | 266,500 |
| 03 Nov 2021 | 349.63 | 351.14 | 340.63 | 347.51 | 347.51 | 550,500 |
| 02 Nov 2021 | 350.01 | 356.27 | 344.75 | 348.88 | 348.88 | 659,500 |
| 01 Nov 2021 | 367.71 | 369.95 | 363.92 | 364.60 | 364.60 | 482,500 |
| 29 Oct 2021 | 361.72 | 367.82 | 359.47 | 367.55 | 367.55 | 305,200 |
| 28 Oct 2021 | 362.20 | 366.15 | 357.28 | 361.34 | 361.34 | 264,700 |
| 27 Oct 2021 | 363.81 | 364.07 | 356.05 | 361.17 | 361.17 | 264,600 |
| 26 Oct 2021 | 367.18 | 367.61 | 359.65 | 362.06 | 362.06 | 330,500 |
| 25 Oct 2021 | 363.88 | 370.80 | 361.53 | 366.58 | 366.58 | 500,800 |
| 22 Oct 2021 | 361.69 | 365.34 | 360.22 | 364.49 | 364.49 | 285,700 |
| 21 Oct 2021 | 355.64 | 361.14 | 353.42 | 361.01 | 361.01 | 385,800 |
| 20 Oct 2021 | 352.83 | 356.79 | 351.41 | 356.05 | 356.05 | 436,000 |
| 19 Oct 2021 | 350.65 | 354.60 | 348.87 | 349.54 | 349.54 | 254,800 |
| 18 Oct 2021 | 344.23 | 348.86 | 341.92 | 347.68 | 347.68 | 272,900 |
| 15 Oct 2021 | 345.88 | 345.97 | 343.01 | 344.71 | 344.71 | 294,500 |
| 14 Oct 2021 | 344.33 | 349.02 | 343.97 | 344.94 | 344.94 | 249,600 |
| 13 Oct 2021 | 341.91 | 342.91 | 338.89 | 341.42 | 341.42 | 339,000 |
| 12 Oct 2021 | 344.95 | 344.95 | 333.91 | 338.73 | 338.73 | 404,300 |
| 11 Oct 2021 | 341.95 | 346.05 | 340.93 | 341.38 | 341.38 | 219,200 |
| 08 Oct 2021 | 346.84 | 350.19 | 343.35 | 343.40 | 343.40 | 447,200 |
| 07 Oct 2021 | 346.52 | 350.46 | 345.43 | 346.31 | 346.31 | 320,400 |
| 06 Oct 2021 | 345.71 | 351.35 | 339.43 | 343.64 | 343.64 | 460,900 |
| 05 Oct 2021 | 349.95 | 354.74 | 347.35 | 349.32 | 349.32 | 501,300 |
| 04 Oct 2021 | 352.83 | 356.46 | 344.78 | 347.54 | 347.54 | 470,400 |
| 01 Oct 2021 | 358.78 | 359.99 | 350.55 | 355.70 | 355.70 | 461,900 |
| 30 Sep 2021 | 368.51 | 370.62 | 356.69 | 357.30 | 357.30 | 539,700 |
| 29 Sep 2021 | 371.20 | 374.86 | 364.86 | 365.17 | 365.17 | 390,900 |
| 28 Sep 2021 | 376.61 | 377.21 | 365.56 | 366.88 | 366.88 | 576,400 |
| 27 Sep 2021 | 391.29 | 391.82 | 375.42 | 380.75 | 380.75 | 446,800 |
| 24 Sep 2021 | 399.81 | 399.81 | 391.57 | 393.58 | 393.58 | 317,000 |
| 23 Sep 2021 | 399.14 | 405.06 | 398.12 | 402.11 | 402.11 | 420,600 |
| 22 Sep 2021 | 394.48 | 397.00 | 390.24 | 395.58 | 395.58 | 264,000 |
| 21 Sep 2021 | 399.66 | 400.23 | 391.76 | 392.14 | 392.14 | 308,200 |
| 20 Sep 2021 | 390.92 | 399.48 | 389.16 | 395.81 | 395.81 | 487,800 |
| 17 Sep 2021 | 399.97 | 403.15 | 394.37 | 396.58 | 396.58 | 715,100 |
| 16 Sep 2021 | 410.05 | 411.80 | 396.47 | 399.73 | 399.73 | 539,700 |
| 15 Sep 2021 | 409.37 | 413.03 | 407.46 | 409.84 | 409.84 | 322,100 |
| 14 Sep 2021 | 405.83 | 412.02 | 404.06 | 409.49 | 409.49 | 300,600 |
| 13 Sep 2021 | 423.05 | 423.05 | 400.51 | 403.21 | 403.21 | 411,000 |
| 10 Sep 2021 | 423.95 | 425.34 | 419.62 | 420.18 | 420.18 | 289,200 |
| 09 Sep 2021 | 425.65 | 426.96 | 421.38 | 422.02 | 422.02 | 229,500 |
| 08 Sep 2021 | 421.70 | 428.22 | 419.87 | 424.70 | 424.70 | 259,800 |
| 07 Sep 2021 | 423.13 | 423.56 | 413.76 | 422.98 | 422.98 | 303,200 |
| 03 Sep 2021 | 420.38 | 424.69 | 418.87 | 423.40 | 423.40 | 213,100 |
| 02 Sep 2021 | 419.00 | 422.86 | 418.74 | 421.25 | 421.25 | 271,700 |
| 01 Sep 2021 | 412.79 | 418.16 | 410.86 | 416.12 | 416.12 | 288,800 |
| 31 Aug 2021 | 414.58 | 415.92 | 409.46 | 414.02 | 414.02 | 542,400 |
| 30 Aug 2021 | 407.63 | 414.57 | 407.63 | 413.06 | 413.06 | 211,000 |
| 27 Aug 2021 | 408.14 | 412.10 | 406.86 | 407.35 | 407.35 | 136,400 |
| 26 Aug 2021 | 405.64 | 409.17 | 402.57 | 407.35 | 407.35 | 256,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
