Waters Corporation (WAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 334.80 | 335.19 | 329.92 | 331.76 | 331.76 | 302,496 |
| 12 Aug 2022 | 332.00 | 336.16 | 330.56 | 335.23 | 335.23 | 204,800 |
| 11 Aug 2022 | 332.76 | 339.60 | 331.00 | 331.62 | 331.62 | 249,700 |
| 10 Aug 2022 | 328.50 | 331.79 | 325.74 | 330.79 | 330.79 | 322,200 |
| 09 Aug 2022 | 331.39 | 331.73 | 321.56 | 323.81 | 323.81 | 299,600 |
| 08 Aug 2022 | 338.51 | 339.11 | 330.51 | 332.15 | 332.15 | 321,500 |
| 05 Aug 2022 | 332.78 | 338.03 | 329.39 | 337.87 | 337.87 | 283,800 |
| 04 Aug 2022 | 338.85 | 339.41 | 333.88 | 334.56 | 334.56 | 300,900 |
| 03 Aug 2022 | 342.38 | 345.71 | 336.95 | 338.88 | 338.88 | 425,400 |
| 02 Aug 2022 | 345.00 | 354.04 | 338.00 | 340.55 | 340.55 | 954,800 |
| 01 Aug 2022 | 362.40 | 369.00 | 361.05 | 365.55 | 365.55 | 504,200 |
| 29 Jul 2022 | 362.98 | 365.00 | 360.03 | 364.03 | 364.03 | 336,600 |
| 28 Jul 2022 | 356.24 | 362.79 | 353.29 | 362.00 | 362.00 | 318,300 |
| 27 Jul 2022 | 351.00 | 358.13 | 347.27 | 355.33 | 355.33 | 352,400 |
| 26 Jul 2022 | 345.17 | 349.27 | 341.89 | 349.14 | 349.14 | 247,500 |
| 25 Jul 2022 | 346.47 | 346.65 | 342.86 | 344.94 | 344.94 | 171,200 |
| 22 Jul 2022 | 351.40 | 353.14 | 342.53 | 345.68 | 345.68 | 253,800 |
| 21 Jul 2022 | 334.30 | 349.75 | 333.42 | 349.48 | 349.48 | 428,100 |
| 20 Jul 2022 | 328.60 | 333.39 | 328.60 | 329.90 | 329.90 | 226,100 |
| 19 Jul 2022 | 327.08 | 331.40 | 325.08 | 330.76 | 330.76 | 363,600 |
| 18 Jul 2022 | 333.97 | 335.26 | 322.13 | 323.39 | 323.39 | 404,200 |
| 15 Jul 2022 | 334.38 | 336.39 | 326.32 | 334.01 | 334.01 | 418,600 |
| 14 Jul 2022 | 331.33 | 332.04 | 318.82 | 328.55 | 328.55 | 391,000 |
| 13 Jul 2022 | 337.46 | 343.13 | 336.05 | 336.44 | 336.44 | 327,800 |
| 12 Jul 2022 | 347.03 | 352.42 | 339.42 | 341.41 | 341.41 | 418,400 |
| 11 Jul 2022 | 345.29 | 352.06 | 345.13 | 349.94 | 349.94 | 237,300 |
| 08 Jul 2022 | 342.06 | 348.06 | 341.72 | 346.25 | 346.25 | 379,200 |
| 07 Jul 2022 | 340.50 | 343.29 | 336.97 | 342.94 | 342.94 | 388,100 |
| 06 Jul 2022 | 340.74 | 344.49 | 339.46 | 342.27 | 342.27 | 438,900 |
| 05 Jul 2022 | 333.08 | 339.91 | 331.99 | 339.66 | 339.66 | 379,200 |
| 01 Jul 2022 | 331.79 | 337.61 | 327.08 | 336.89 | 336.89 | 311,900 |
| 30 Jun 2022 | 325.27 | 333.61 | 324.19 | 330.98 | 330.98 | 342,600 |
| 29 Jun 2022 | 329.96 | 333.89 | 327.00 | 329.60 | 329.60 | 170,800 |
| 28 Jun 2022 | 330.24 | 335.08 | 327.18 | 329.44 | 329.44 | 375,200 |
| 27 Jun 2022 | 330.86 | 332.39 | 326.79 | 330.24 | 330.24 | 239,700 |
| 24 Jun 2022 | 325.48 | 328.71 | 324.10 | 328.58 | 328.58 | 532,300 |
| 23 Jun 2022 | 313.52 | 322.75 | 312.74 | 321.44 | 321.44 | 297,700 |
| 22 Jun 2022 | 305.42 | 312.99 | 305.01 | 312.00 | 312.00 | 344,900 |
| 21 Jun 2022 | 313.50 | 316.10 | 306.50 | 308.51 | 308.51 | 548,700 |
| 17 Jun 2022 | 320.40 | 322.87 | 310.34 | 310.83 | 310.83 | 933,000 |
| 16 Jun 2022 | 317.16 | 318.63 | 313.16 | 318.09 | 318.09 | 392,200 |
| 15 Jun 2022 | 326.20 | 327.21 | 318.02 | 324.26 | 324.26 | 439,500 |
| 14 Jun 2022 | 319.89 | 323.50 | 316.58 | 321.49 | 321.49 | 482,100 |
| 13 Jun 2022 | 321.66 | 324.85 | 316.71 | 320.45 | 320.45 | 623,500 |
| 10 Jun 2022 | 330.89 | 332.67 | 327.56 | 329.71 | 329.71 | 469,000 |
| 09 Jun 2022 | 336.81 | 344.15 | 334.92 | 336.98 | 336.98 | 266,200 |
| 08 Jun 2022 | 340.24 | 343.48 | 337.33 | 338.74 | 338.74 | 300,000 |
| 07 Jun 2022 | 336.38 | 343.81 | 336.38 | 342.75 | 342.75 | 284,700 |
| 06 Jun 2022 | 339.73 | 342.11 | 336.13 | 337.16 | 337.16 | 366,200 |
| 03 Jun 2022 | 329.86 | 341.73 | 326.69 | 339.01 | 339.01 | 643,000 |
| 02 Jun 2022 | 322.23 | 333.86 | 321.29 | 333.03 | 333.03 | 265,100 |
| 01 Jun 2022 | 329.59 | 332.17 | 320.02 | 321.80 | 321.80 | 240,600 |
| 31 May 2022 | 331.57 | 331.62 | 324.52 | 327.95 | 327.95 | 686,600 |
| 27 May 2022 | 322.31 | 335.24 | 322.03 | 335.06 | 335.06 | 412,200 |
| 26 May 2022 | 308.99 | 320.94 | 308.99 | 319.89 | 319.89 | 381,600 |
| 25 May 2022 | 316.97 | 316.97 | 304.62 | 307.81 | 307.81 | 486,400 |
| 24 May 2022 | 320.79 | 320.79 | 313.75 | 317.45 | 317.45 | 293,800 |
| 23 May 2022 | 322.65 | 323.74 | 314.25 | 321.16 | 321.16 | 272,000 |
| 20 May 2022 | 325.24 | 327.63 | 309.94 | 318.95 | 318.95 | 515,000 |
| 19 May 2022 | 328.78 | 330.47 | 318.20 | 323.83 | 323.83 | 485,700 |
| 18 May 2022 | 328.30 | 332.56 | 327.51 | 330.19 | 330.19 | 347,600 |
| 17 May 2022 | 330.87 | 334.61 | 325.60 | 331.86 | 331.86 | 433,000 |
| 16 May 2022 | 317.82 | 321.74 | 315.58 | 320.93 | 320.93 | 258,900 |
| 13 May 2022 | 317.59 | 326.32 | 316.91 | 320.42 | 320.42 | 254,000 |
| 12 May 2022 | 309.40 | 314.85 | 306.08 | 313.95 | 313.95 | 343,400 |
| 11 May 2022 | 320.27 | 324.35 | 311.23 | 311.66 | 311.66 | 308,500 |
| 10 May 2022 | 320.29 | 323.34 | 309.66 | 321.43 | 321.43 | 426,200 |
| 09 May 2022 | 323.81 | 324.92 | 314.71 | 316.29 | 316.29 | 550,600 |
| 06 May 2022 | 330.05 | 331.16 | 321.69 | 327.93 | 327.93 | 398,000 |
| 05 May 2022 | 336.89 | 337.89 | 325.75 | 333.24 | 333.24 | 641,500 |
| 04 May 2022 | 327.12 | 344.12 | 322.73 | 342.47 | 342.47 | 652,900 |
| 03 May 2022 | 313.00 | 329.52 | 313.00 | 326.93 | 326.93 | 906,700 |
| 02 May 2022 | 301.18 | 305.21 | 296.56 | 302.38 | 302.38 | 666,800 |
| 29 Apr 2022 | 304.91 | 313.11 | 302.79 | 303.02 | 303.02 | 705,400 |
| 28 Apr 2022 | 299.68 | 307.92 | 299.15 | 306.12 | 306.12 | 576,100 |
| 27 Apr 2022 | 289.63 | 297.98 | 289.63 | 293.76 | 293.76 | 449,300 |
| 26 Apr 2022 | 293.03 | 298.17 | 288.71 | 288.88 | 288.88 | 555,900 |
| 25 Apr 2022 | 296.44 | 296.65 | 288.32 | 296.20 | 296.20 | 322,000 |
| 22 Apr 2022 | 305.33 | 305.33 | 295.99 | 296.44 | 296.44 | 354,600 |
| 21 Apr 2022 | 315.50 | 316.12 | 305.93 | 307.38 | 307.38 | 344,600 |
| 20 Apr 2022 | 303.81 | 314.23 | 301.57 | 313.64 | 313.64 | 390,700 |
| 19 Apr 2022 | 292.70 | 301.24 | 292.00 | 300.80 | 300.80 | 415,000 |
| 18 Apr 2022 | 293.83 | 295.85 | 290.36 | 292.39 | 292.39 | 306,500 |
| 14 Apr 2022 | 299.50 | 300.79 | 293.41 | 295.39 | 295.39 | 273,800 |
| 13 Apr 2022 | 292.24 | 299.76 | 292.24 | 298.59 | 298.59 | 409,100 |
| 12 Apr 2022 | 302.61 | 306.21 | 292.51 | 293.93 | 293.93 | 376,400 |
| 11 Apr 2022 | 309.95 | 310.00 | 301.04 | 302.58 | 302.58 | 219,800 |
| 08 Apr 2022 | 313.49 | 317.05 | 311.65 | 312.12 | 312.12 | 286,900 |
| 07 Apr 2022 | 302.94 | 315.49 | 302.88 | 313.75 | 313.75 | 392,900 |
| 06 Apr 2022 | 302.04 | 304.34 | 296.37 | 304.14 | 304.14 | 575,700 |
| 05 Apr 2022 | 307.47 | 310.33 | 303.47 | 305.35 | 305.35 | 446,000 |
| 04 Apr 2022 | 308.70 | 313.29 | 308.02 | 310.31 | 310.31 | 346,800 |
| 01 Apr 2022 | 312.20 | 312.20 | 304.01 | 308.58 | 308.58 | 360,000 |
| 31 Mar 2022 | 322.41 | 322.94 | 310.21 | 310.39 | 310.39 | 440,700 |
| 30 Mar 2022 | 326.38 | 327.40 | 320.14 | 321.66 | 321.66 | 502,600 |
| 29 Mar 2022 | 332.47 | 334.64 | 325.68 | 326.83 | 326.83 | 480,900 |
| 28 Mar 2022 | 327.13 | 329.47 | 323.87 | 327.81 | 327.81 | 246,300 |
| 25 Mar 2022 | 327.28 | 327.44 | 321.58 | 325.97 | 325.97 | 177,400 |
| 24 Mar 2022 | 325.14 | 325.33 | 320.48 | 325.11 | 325.11 | 261,800 |
| 23 Mar 2022 | 336.69 | 336.69 | 323.30 | 323.86 | 323.86 | 380,400 |
| *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.
