New Zealand markets closed

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
288.85+8.24 (+2.94%)
At close: 04:00PM EST
288.07 -0.78 (-0.27%)
After hours: 05:10PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 2023267.72269.29266.00266.20266.20450,300
15 Nov 2023259.44269.09259.44266.94266.94591,500
14 Nov 2023256.63261.14256.63258.67258.67655,600
13 Nov 2023252.40254.71249.34250.98250.98550,900
10 Nov 2023254.09256.25246.36255.92255.92539,500
09 Nov 2023257.25257.31252.26253.08253.08448,900
08 Nov 2023261.05264.59252.57255.82255.82732,500
07 Nov 2023241.95262.00241.95260.67260.671,259,500
06 Nov 2023261.90262.24251.76252.15252.151,007,800
03 Nov 2023250.19260.76250.19260.49260.49841,600
02 Nov 2023243.13246.56241.41245.41245.41531,300
01 Nov 2023237.32241.70234.04240.84240.84595,500
31 Oct 2023240.63245.10237.54238.53238.53825,400
30 Oct 2023245.16245.40234.10236.70236.701,075,300
27 Oct 2023245.07246.87241.43244.76244.76855,500
26 Oct 2023242.32245.58241.24244.45244.45906,700
25 Oct 2023240.00246.08231.90242.30242.30905,500
24 Oct 2023248.68252.09240.00249.18249.18959,400
23 Oct 2023251.18257.37249.25255.66255.66512,400
20 Oct 2023252.47256.39252.47253.64253.64618,800
19 Oct 2023250.63254.97249.93252.33252.33586,100
18 Oct 2023253.78253.78248.11248.51248.51292,500
17 Oct 2023251.53258.63250.00256.62256.62267,600
16 Oct 2023254.59256.93250.74255.17255.17293,300
13 Oct 2023249.74254.34248.86252.61252.61451,300
12 Oct 2023263.74264.79250.83251.00251.00862,200
11 Oct 2023268.89268.89265.41266.20266.20239,000
10 Oct 2023266.19271.24263.91268.80268.80340,900
09 Oct 2023265.67268.47262.61266.99266.99201,700
06 Oct 2023263.97269.94262.72267.40267.40263,400
05 Oct 2023268.17268.50261.88265.99265.99252,500
04 Oct 2023265.97268.01262.18267.76267.76356,100
03 Oct 2023268.81271.64264.72265.01265.01460,300
02 Oct 2023273.36273.36266.29270.52270.52408,600
29 Sept 2023277.75278.11273.14274.21274.21416,500
28 Sept 2023271.56276.76269.31275.35275.35847,100
27 Sept 2023269.89274.43268.13272.34272.34351,800
26 Sept 2023269.91272.28267.69268.04268.04331,600
25 Sept 2023267.58271.28267.58270.96270.96232,500
22 Sept 2023269.22271.57267.24269.00269.00242,600
21 Sept 2023273.01274.85267.37268.87268.87302,200
20 Sept 2023277.72277.72273.35274.11274.11310,800
19 Sept 2023272.07275.60271.23275.29275.29269,000
18 Sept 2023274.64275.76271.54273.39273.39393,800
15 Sept 2023269.51295.95268.19275.80275.801,773,500
14 Sept 2023269.44273.15264.70272.01272.01322,500
13 Sept 2023256.78273.51256.06267.23267.23460,700
12 Sept 2023262.51263.52258.53260.36260.36326,800
11 Sept 2023263.93265.54261.47263.30263.30403,100
08 Sept 2023270.36270.36260.96263.57263.57561,200
07 Sept 2023272.71273.52269.58270.30270.30317,300
06 Sept 2023275.74276.29271.56272.86272.86382,100
05 Sept 2023280.15281.77276.17276.35276.35324,200
01 Sept 2023284.38287.90280.92281.02281.02315,100
31 Aug 2023288.99288.99280.44280.80280.80541,300
30 Aug 2023287.78291.52286.28287.19287.19328,900
29 Aug 2023281.60288.82281.60287.81287.81369,100
28 Aug 2023273.59281.67273.52281.45281.45456,200
25 Aug 2023272.15275.66270.72273.37273.37187,800
24 Aug 2023271.25274.96269.60271.17271.17338,200
23 Aug 2023269.59271.54267.49271.03271.03262,300
22 Aug 2023265.23269.08265.23267.97267.97330,000
21 Aug 2023270.41271.27266.22267.17267.17358,600
18 Aug 2023272.05273.11267.65270.00270.00385,700
17 Aug 2023275.11276.56273.08273.16273.16428,700
16 Aug 2023281.81283.27274.66274.86274.86670,200
15 Aug 2023286.73288.23284.20285.47285.47345,100
14 Aug 2023289.69292.47287.40288.37288.37355,700
11 Aug 2023287.78293.57285.27291.66291.66330,800
10 Aug 2023291.84295.79287.71289.30289.30540,200
09 Aug 2023296.73297.94291.89292.02292.02346,600
08 Aug 2023289.87297.23288.02296.73296.73682,800
07 Aug 2023289.68292.74287.00289.72289.72519,500
04 Aug 2023291.48296.10289.28289.89289.89754,400
03 Aug 2023290.00294.27287.89291.41291.41938,800
02 Aug 2023282.00300.77282.00291.77291.771,414,000
01 Aug 2023275.41281.99272.81274.40274.40884,700
31 Jul 2023281.40284.08273.14276.21276.21600,300
28 Jul 2023287.65287.65276.67285.77285.77498,700
27 Jul 2023291.65294.32285.17285.22285.22675,900
26 Jul 2023283.27290.06279.77289.92289.92711,700
25 Jul 2023282.25291.69281.25286.54286.54713,000
24 Jul 2023288.04292.32286.56286.97286.97635,100
21 Jul 2023279.93291.75275.69288.72288.72880,600
20 Jul 2023280.93281.22274.01279.77279.77512,500
19 Jul 2023273.30282.23273.30280.08280.08926,400
18 Jul 2023269.00272.22269.00271.88271.88445,900
17 Jul 2023270.53270.94267.34269.83269.83522,500
14 Jul 2023269.10271.63267.96270.77270.77326,300
13 Jul 2023270.08270.08264.72269.26269.26420,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...