New Zealand markets close in 5 hours 56 minutes

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
330.16-1.44 (-0.43%)
At close: 04:03PM EST
330.16 -0.08 (-0.02%)
After hours: 04:09PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022330.39333.52327.61330.16330.16263,664
28 Nov 2022336.35338.25329.69331.60331.60294,400
25 Nov 2022335.77339.34333.76338.03338.0386,200
23 Nov 2022338.17339.10334.30334.57334.57196,900
22 Nov 2022325.73337.25325.73336.97336.97293,400
21 Nov 2022320.01325.55318.58322.89322.89288,000
18 Nov 2022325.31325.31318.02321.16321.16331,200
17 Nov 2022325.41325.41316.36319.81319.81298,100
16 Nov 2022330.25332.20326.76329.53329.53354,200
15 Nov 2022330.65333.37326.65329.79329.79233,800
14 Nov 2022330.92335.88325.27325.88325.88331,400
11 Nov 2022334.10338.42330.29331.85331.85349,800
10 Nov 2022323.23333.01321.60331.85331.85396,100
09 Nov 2022311.21316.93308.05309.52309.52387,500
08 Nov 2022307.36315.23304.31312.56312.56524,000
07 Nov 2022305.51307.06302.58306.47306.47224,500
04 Nov 2022302.14305.86295.60305.07305.07387,200
03 Nov 2022293.18302.93287.56298.93298.93332,700
02 Nov 2022304.77308.65295.32295.74295.74484,800
01 Nov 2022303.86310.74292.96307.44307.44604,200
31 Oct 2022300.73301.93296.57299.17299.17569,000
28 Oct 2022302.69305.29298.52302.68302.68350,600
27 Oct 2022302.30303.86296.80300.96300.96312,100
26 Oct 2022297.04306.42297.04301.73301.73384,700
25 Oct 2022288.06297.53288.06296.81296.81470,000
24 Oct 2022285.00288.44282.27287.41287.41286,500
21 Oct 2022275.14282.41272.14282.12282.12357,200
20 Oct 2022274.66282.31272.02275.01275.01417,600
19 Oct 2022280.57280.99270.28277.36277.36469,600
18 Oct 2022287.42289.98282.16283.94283.94416,500
17 Oct 2022275.19281.86275.19279.60279.60464,200
14 Oct 2022278.76280.48270.76272.19272.19313,900
13 Oct 2022266.10278.57265.61276.79276.79400,000
12 Oct 2022274.48275.26270.27270.72270.72231,500
11 Oct 2022273.12277.21269.59271.99271.99492,500
10 Oct 2022277.94277.94270.62272.26272.26300,900
07 Oct 2022283.17284.24275.44276.50276.50385,900
06 Oct 2022289.94290.86286.43287.55287.55308,300
05 Oct 2022284.67291.64284.57290.84290.84373,500
04 Oct 2022281.54289.16281.54288.20288.20353,600
03 Oct 2022271.97279.60271.36277.35277.35234,000
30 Sept 2022276.16277.90269.37269.53269.53444,200
29 Sept 2022270.84276.24270.14274.56274.56362,700
28 Sept 2022272.33275.84270.93272.75272.75288,300
27 Sept 2022276.41279.18270.05270.49270.49396,800
26 Sept 2022274.77278.01271.52273.65273.65315,800
23 Sept 2022273.48276.76270.37275.50275.50304,700
22 Sept 2022278.96279.44274.67275.12275.12409,200
21 Sept 2022283.40289.86280.43280.94280.94331,000
20 Sept 2022286.92286.92279.15281.98281.98354,100
19 Sept 2022281.10290.57281.10290.46290.46418,800
16 Sept 2022291.87292.29280.75283.93283.93889,400
15 Sept 2022298.25304.26294.87295.76295.76402,100
14 Sept 2022300.80303.04296.31298.04298.04502,700
13 Sept 2022309.45309.45298.60299.93299.93412,400
12 Sept 2022313.37316.80311.50316.02316.02431,900
09 Sept 2022308.67314.69306.90312.28312.28350,700
08 Sept 2022301.51308.67300.85308.62308.62288,800
07 Sept 2022298.02303.88296.53302.58302.58207,900
06 Sept 2022298.12301.69295.62297.89297.89366,200
02 Sept 2022305.00307.00296.71298.32298.32253,600
01 Sept 2022298.96300.45294.49300.35300.35252,400
31 Aug 2022301.25303.75295.27298.60298.60686,100
30 Aug 2022302.82303.33296.66299.39299.39295,800
29 Aug 2022298.34303.72296.93302.19302.19368,900
26 Aug 2022319.79319.79300.42300.81300.81317,000
25 Aug 2022319.58320.55314.77320.32320.32219,400
24 Aug 2022316.83318.62314.56316.88316.88195,800
23 Aug 2022316.01317.01311.81314.83314.83301,800
22 Aug 2022323.19326.25316.66317.61317.61256,700
19 Aug 2022329.01329.70325.99327.98327.98198,900
18 Aug 2022335.80336.01326.35331.19331.19194,700
17 Aug 2022326.99336.81326.99335.42335.42431,200
16 Aug 2022329.26331.57325.19329.20329.20246,000
15 Aug 2022334.80334.80329.92331.76331.76302,500
12 Aug 2022332.00336.16330.56335.23335.23204,800
11 Aug 2022332.76339.60331.00331.62331.62249,700
10 Aug 2022328.50331.79325.74330.79330.79322,200
09 Aug 2022331.39331.73321.56323.81323.81299,600
08 Aug 2022338.51339.11330.51332.15332.15321,500
05 Aug 2022332.78338.03329.39337.87337.87283,800
04 Aug 2022338.85339.41333.88334.56334.56300,900
03 Aug 2022342.38345.71336.95338.88338.88425,400
02 Aug 2022345.00354.04338.00340.55340.55954,800
01 Aug 2022362.40369.00361.05365.55365.55504,200
29 Jul 2022362.98365.00360.03364.03364.03336,600
28 Jul 2022356.24362.79353.29362.00362.00318,300
27 Jul 2022351.00358.13347.27355.33355.33352,400
26 Jul 2022345.17349.27341.89349.14349.14247,500
25 Jul 2022346.47346.65342.86344.94344.94171,200
22 Jul 2022351.40353.14342.53345.68345.68253,800
21 Jul 2022334.30349.75333.42349.48349.48428,100
20 Jul 2022328.60333.39328.60329.90329.90226,100
19 Jul 2022327.08331.40325.08330.76330.76363,600
18 Jul 2022333.97335.26322.13323.39323.39404,200
15 Jul 2022334.38336.39326.32334.01334.01418,600
14 Jul 2022331.33332.04318.82328.55328.55391,000
13 Jul 2022337.46343.13336.05336.44336.44327,800
12 Jul 2022347.03352.42339.42341.41341.41418,400
11 Jul 2022345.29352.06345.13349.94349.94237,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...