Waters Corporation (WAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 279.75 | 288.98 | 278.01 | 288.85 | 288.85 | 478,700 |
| 30 Nov 2023 | 281.10 | 282.65 | 276.84 | 280.61 | 280.61 | 588,500 |
| 29 Nov 2023 | 278.34 | 281.98 | 277.92 | 279.74 | 279.74 | 303,000 |
| 28 Nov 2023 | 277.00 | 277.47 | 273.60 | 275.95 | 275.95 | 319,700 |
| 27 Nov 2023 | 278.60 | 280.03 | 275.73 | 277.00 | 277.00 | 514,300 |
| 24 Nov 2023 | 276.28 | 280.87 | 275.40 | 280.39 | 280.39 | 264,100 |
| 22 Nov 2023 | 275.79 | 278.02 | 273.88 | 276.33 | 276.33 | 350,100 |
| 21 Nov 2023 | 269.86 | 279.40 | 269.00 | 274.65 | 274.65 | 708,700 |
| 20 Nov 2023 | 262.18 | 263.50 | 258.90 | 260.93 | 260.93 | 548,500 |
| 17 Nov 2023 | 268.01 | 268.01 | 260.90 | 261.88 | 261.88 | 622,800 |
| 16 Nov 2023 | 267.72 | 269.29 | 266.00 | 266.20 | 266.20 | 450,300 |
| 15 Nov 2023 | 259.44 | 269.09 | 259.44 | 266.94 | 266.94 | 591,500 |
| 14 Nov 2023 | 256.63 | 261.14 | 256.63 | 258.67 | 258.67 | 655,600 |
| 13 Nov 2023 | 252.40 | 254.71 | 249.34 | 250.98 | 250.98 | 550,900 |
| 10 Nov 2023 | 254.09 | 256.25 | 246.36 | 255.92 | 255.92 | 539,500 |
| 09 Nov 2023 | 257.25 | 257.31 | 252.26 | 253.08 | 253.08 | 448,900 |
| 08 Nov 2023 | 261.05 | 264.59 | 252.57 | 255.82 | 255.82 | 732,500 |
| 07 Nov 2023 | 241.95 | 262.00 | 241.95 | 260.67 | 260.67 | 1,259,500 |
| 06 Nov 2023 | 261.90 | 262.24 | 251.76 | 252.15 | 252.15 | 1,007,800 |
| 03 Nov 2023 | 250.19 | 260.76 | 250.19 | 260.49 | 260.49 | 841,600 |
| 02 Nov 2023 | 243.13 | 246.56 | 241.41 | 245.41 | 245.41 | 531,300 |
| 01 Nov 2023 | 237.32 | 241.70 | 234.04 | 240.84 | 240.84 | 595,500 |
| 31 Oct 2023 | 240.63 | 245.10 | 237.54 | 238.53 | 238.53 | 825,400 |
| 30 Oct 2023 | 245.16 | 245.40 | 234.10 | 236.70 | 236.70 | 1,075,300 |
| 27 Oct 2023 | 245.07 | 246.87 | 241.43 | 244.76 | 244.76 | 855,500 |
| 26 Oct 2023 | 242.32 | 245.58 | 241.24 | 244.45 | 244.45 | 906,700 |
| 25 Oct 2023 | 240.00 | 246.08 | 231.90 | 242.30 | 242.30 | 905,500 |
| 24 Oct 2023 | 248.68 | 252.09 | 240.00 | 249.18 | 249.18 | 959,400 |
| 23 Oct 2023 | 251.18 | 257.37 | 249.25 | 255.66 | 255.66 | 512,400 |
| 20 Oct 2023 | 252.47 | 256.39 | 252.47 | 253.64 | 253.64 | 618,800 |
| 19 Oct 2023 | 250.63 | 254.97 | 249.93 | 252.33 | 252.33 | 586,100 |
| 18 Oct 2023 | 253.78 | 253.78 | 248.11 | 248.51 | 248.51 | 292,500 |
| 17 Oct 2023 | 251.53 | 258.63 | 250.00 | 256.62 | 256.62 | 267,600 |
| 16 Oct 2023 | 254.59 | 256.93 | 250.74 | 255.17 | 255.17 | 293,300 |
| 13 Oct 2023 | 249.74 | 254.34 | 248.86 | 252.61 | 252.61 | 451,300 |
| 12 Oct 2023 | 263.74 | 264.79 | 250.83 | 251.00 | 251.00 | 862,200 |
| 11 Oct 2023 | 268.89 | 268.89 | 265.41 | 266.20 | 266.20 | 239,000 |
| 10 Oct 2023 | 266.19 | 271.24 | 263.91 | 268.80 | 268.80 | 340,900 |
| 09 Oct 2023 | 265.67 | 268.47 | 262.61 | 266.99 | 266.99 | 201,700 |
| 06 Oct 2023 | 263.97 | 269.94 | 262.72 | 267.40 | 267.40 | 263,400 |
| 05 Oct 2023 | 268.17 | 268.50 | 261.88 | 265.99 | 265.99 | 252,500 |
| 04 Oct 2023 | 265.97 | 268.01 | 262.18 | 267.76 | 267.76 | 356,100 |
| 03 Oct 2023 | 268.81 | 271.64 | 264.72 | 265.01 | 265.01 | 460,300 |
| 02 Oct 2023 | 273.36 | 273.36 | 266.29 | 270.52 | 270.52 | 408,600 |
| 29 Sept 2023 | 277.75 | 278.11 | 273.14 | 274.21 | 274.21 | 416,500 |
| 28 Sept 2023 | 271.56 | 276.76 | 269.31 | 275.35 | 275.35 | 847,100 |
| 27 Sept 2023 | 269.89 | 274.43 | 268.13 | 272.34 | 272.34 | 351,800 |
| 26 Sept 2023 | 269.91 | 272.28 | 267.69 | 268.04 | 268.04 | 331,600 |
| 25 Sept 2023 | 267.58 | 271.28 | 267.58 | 270.96 | 270.96 | 232,500 |
| 22 Sept 2023 | 269.22 | 271.57 | 267.24 | 269.00 | 269.00 | 242,600 |
| 21 Sept 2023 | 273.01 | 274.85 | 267.37 | 268.87 | 268.87 | 302,200 |
| 20 Sept 2023 | 277.72 | 277.72 | 273.35 | 274.11 | 274.11 | 310,800 |
| 19 Sept 2023 | 272.07 | 275.60 | 271.23 | 275.29 | 275.29 | 269,000 |
| 18 Sept 2023 | 274.64 | 275.76 | 271.54 | 273.39 | 273.39 | 393,800 |
| 15 Sept 2023 | 269.51 | 295.95 | 268.19 | 275.80 | 275.80 | 1,773,500 |
| 14 Sept 2023 | 269.44 | 273.15 | 264.70 | 272.01 | 272.01 | 322,500 |
| 13 Sept 2023 | 256.78 | 273.51 | 256.06 | 267.23 | 267.23 | 460,700 |
| 12 Sept 2023 | 262.51 | 263.52 | 258.53 | 260.36 | 260.36 | 326,800 |
| 11 Sept 2023 | 263.93 | 265.54 | 261.47 | 263.30 | 263.30 | 403,100 |
| 08 Sept 2023 | 270.36 | 270.36 | 260.96 | 263.57 | 263.57 | 561,200 |
| 07 Sept 2023 | 272.71 | 273.52 | 269.58 | 270.30 | 270.30 | 317,300 |
| 06 Sept 2023 | 275.74 | 276.29 | 271.56 | 272.86 | 272.86 | 382,100 |
| 05 Sept 2023 | 280.15 | 281.77 | 276.17 | 276.35 | 276.35 | 324,200 |
| 01 Sept 2023 | 284.38 | 287.90 | 280.92 | 281.02 | 281.02 | 315,100 |
| 31 Aug 2023 | 288.99 | 288.99 | 280.44 | 280.80 | 280.80 | 541,300 |
| 30 Aug 2023 | 287.78 | 291.52 | 286.28 | 287.19 | 287.19 | 328,900 |
| 29 Aug 2023 | 281.60 | 288.82 | 281.60 | 287.81 | 287.81 | 369,100 |
| 28 Aug 2023 | 273.59 | 281.67 | 273.52 | 281.45 | 281.45 | 456,200 |
| 25 Aug 2023 | 272.15 | 275.66 | 270.72 | 273.37 | 273.37 | 187,800 |
| 24 Aug 2023 | 271.25 | 274.96 | 269.60 | 271.17 | 271.17 | 338,200 |
| 23 Aug 2023 | 269.59 | 271.54 | 267.49 | 271.03 | 271.03 | 262,300 |
| 22 Aug 2023 | 265.23 | 269.08 | 265.23 | 267.97 | 267.97 | 330,000 |
| 21 Aug 2023 | 270.41 | 271.27 | 266.22 | 267.17 | 267.17 | 358,600 |
| 18 Aug 2023 | 272.05 | 273.11 | 267.65 | 270.00 | 270.00 | 385,700 |
| 17 Aug 2023 | 275.11 | 276.56 | 273.08 | 273.16 | 273.16 | 428,700 |
| 16 Aug 2023 | 281.81 | 283.27 | 274.66 | 274.86 | 274.86 | 670,200 |
| 15 Aug 2023 | 286.73 | 288.23 | 284.20 | 285.47 | 285.47 | 345,100 |
| 14 Aug 2023 | 289.69 | 292.47 | 287.40 | 288.37 | 288.37 | 355,700 |
| 11 Aug 2023 | 287.78 | 293.57 | 285.27 | 291.66 | 291.66 | 330,800 |
| 10 Aug 2023 | 291.84 | 295.79 | 287.71 | 289.30 | 289.30 | 540,200 |
| 09 Aug 2023 | 296.73 | 297.94 | 291.89 | 292.02 | 292.02 | 346,600 |
| 08 Aug 2023 | 289.87 | 297.23 | 288.02 | 296.73 | 296.73 | 682,800 |
| 07 Aug 2023 | 289.68 | 292.74 | 287.00 | 289.72 | 289.72 | 519,500 |
| 04 Aug 2023 | 291.48 | 296.10 | 289.28 | 289.89 | 289.89 | 754,400 |
| 03 Aug 2023 | 290.00 | 294.27 | 287.89 | 291.41 | 291.41 | 938,800 |
| 02 Aug 2023 | 282.00 | 300.77 | 282.00 | 291.77 | 291.77 | 1,414,000 |
| 01 Aug 2023 | 275.41 | 281.99 | 272.81 | 274.40 | 274.40 | 884,700 |
| 31 Jul 2023 | 281.40 | 284.08 | 273.14 | 276.21 | 276.21 | 600,300 |
| 28 Jul 2023 | 287.65 | 287.65 | 276.67 | 285.77 | 285.77 | 498,700 |
| 27 Jul 2023 | 291.65 | 294.32 | 285.17 | 285.22 | 285.22 | 675,900 |
| 26 Jul 2023 | 283.27 | 290.06 | 279.77 | 289.92 | 289.92 | 711,700 |
| 25 Jul 2023 | 282.25 | 291.69 | 281.25 | 286.54 | 286.54 | 713,000 |
| 24 Jul 2023 | 288.04 | 292.32 | 286.56 | 286.97 | 286.97 | 635,100 |
| 21 Jul 2023 | 279.93 | 291.75 | 275.69 | 288.72 | 288.72 | 880,600 |
| 20 Jul 2023 | 280.93 | 281.22 | 274.01 | 279.77 | 279.77 | 512,500 |
| 19 Jul 2023 | 273.30 | 282.23 | 273.30 | 280.08 | 280.08 | 926,400 |
| 18 Jul 2023 | 269.00 | 272.22 | 269.00 | 271.88 | 271.88 | 445,900 |
| 17 Jul 2023 | 270.53 | 270.94 | 267.34 | 269.83 | 269.83 | 522,500 |
| 14 Jul 2023 | 269.10 | 271.63 | 267.96 | 270.77 | 270.77 | 326,300 |
| 13 Jul 2023 | 270.08 | 270.08 | 264.72 | 269.26 | 269.26 | 420,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.