Waters Corporation (WAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 330.39 | 333.52 | 327.61 | 330.16 | 330.16 | 263,664 |
| 28 Nov 2022 | 336.35 | 338.25 | 329.69 | 331.60 | 331.60 | 294,400 |
| 25 Nov 2022 | 335.77 | 339.34 | 333.76 | 338.03 | 338.03 | 86,200 |
| 23 Nov 2022 | 338.17 | 339.10 | 334.30 | 334.57 | 334.57 | 196,900 |
| 22 Nov 2022 | 325.73 | 337.25 | 325.73 | 336.97 | 336.97 | 293,400 |
| 21 Nov 2022 | 320.01 | 325.55 | 318.58 | 322.89 | 322.89 | 288,000 |
| 18 Nov 2022 | 325.31 | 325.31 | 318.02 | 321.16 | 321.16 | 331,200 |
| 17 Nov 2022 | 325.41 | 325.41 | 316.36 | 319.81 | 319.81 | 298,100 |
| 16 Nov 2022 | 330.25 | 332.20 | 326.76 | 329.53 | 329.53 | 354,200 |
| 15 Nov 2022 | 330.65 | 333.37 | 326.65 | 329.79 | 329.79 | 233,800 |
| 14 Nov 2022 | 330.92 | 335.88 | 325.27 | 325.88 | 325.88 | 331,400 |
| 11 Nov 2022 | 334.10 | 338.42 | 330.29 | 331.85 | 331.85 | 349,800 |
| 10 Nov 2022 | 323.23 | 333.01 | 321.60 | 331.85 | 331.85 | 396,100 |
| 09 Nov 2022 | 311.21 | 316.93 | 308.05 | 309.52 | 309.52 | 387,500 |
| 08 Nov 2022 | 307.36 | 315.23 | 304.31 | 312.56 | 312.56 | 524,000 |
| 07 Nov 2022 | 305.51 | 307.06 | 302.58 | 306.47 | 306.47 | 224,500 |
| 04 Nov 2022 | 302.14 | 305.86 | 295.60 | 305.07 | 305.07 | 387,200 |
| 03 Nov 2022 | 293.18 | 302.93 | 287.56 | 298.93 | 298.93 | 332,700 |
| 02 Nov 2022 | 304.77 | 308.65 | 295.32 | 295.74 | 295.74 | 484,800 |
| 01 Nov 2022 | 303.86 | 310.74 | 292.96 | 307.44 | 307.44 | 604,200 |
| 31 Oct 2022 | 300.73 | 301.93 | 296.57 | 299.17 | 299.17 | 569,000 |
| 28 Oct 2022 | 302.69 | 305.29 | 298.52 | 302.68 | 302.68 | 350,600 |
| 27 Oct 2022 | 302.30 | 303.86 | 296.80 | 300.96 | 300.96 | 312,100 |
| 26 Oct 2022 | 297.04 | 306.42 | 297.04 | 301.73 | 301.73 | 384,700 |
| 25 Oct 2022 | 288.06 | 297.53 | 288.06 | 296.81 | 296.81 | 470,000 |
| 24 Oct 2022 | 285.00 | 288.44 | 282.27 | 287.41 | 287.41 | 286,500 |
| 21 Oct 2022 | 275.14 | 282.41 | 272.14 | 282.12 | 282.12 | 357,200 |
| 20 Oct 2022 | 274.66 | 282.31 | 272.02 | 275.01 | 275.01 | 417,600 |
| 19 Oct 2022 | 280.57 | 280.99 | 270.28 | 277.36 | 277.36 | 469,600 |
| 18 Oct 2022 | 287.42 | 289.98 | 282.16 | 283.94 | 283.94 | 416,500 |
| 17 Oct 2022 | 275.19 | 281.86 | 275.19 | 279.60 | 279.60 | 464,200 |
| 14 Oct 2022 | 278.76 | 280.48 | 270.76 | 272.19 | 272.19 | 313,900 |
| 13 Oct 2022 | 266.10 | 278.57 | 265.61 | 276.79 | 276.79 | 400,000 |
| 12 Oct 2022 | 274.48 | 275.26 | 270.27 | 270.72 | 270.72 | 231,500 |
| 11 Oct 2022 | 273.12 | 277.21 | 269.59 | 271.99 | 271.99 | 492,500 |
| 10 Oct 2022 | 277.94 | 277.94 | 270.62 | 272.26 | 272.26 | 300,900 |
| 07 Oct 2022 | 283.17 | 284.24 | 275.44 | 276.50 | 276.50 | 385,900 |
| 06 Oct 2022 | 289.94 | 290.86 | 286.43 | 287.55 | 287.55 | 308,300 |
| 05 Oct 2022 | 284.67 | 291.64 | 284.57 | 290.84 | 290.84 | 373,500 |
| 04 Oct 2022 | 281.54 | 289.16 | 281.54 | 288.20 | 288.20 | 353,600 |
| 03 Oct 2022 | 271.97 | 279.60 | 271.36 | 277.35 | 277.35 | 234,000 |
| 30 Sept 2022 | 276.16 | 277.90 | 269.37 | 269.53 | 269.53 | 444,200 |
| 29 Sept 2022 | 270.84 | 276.24 | 270.14 | 274.56 | 274.56 | 362,700 |
| 28 Sept 2022 | 272.33 | 275.84 | 270.93 | 272.75 | 272.75 | 288,300 |
| 27 Sept 2022 | 276.41 | 279.18 | 270.05 | 270.49 | 270.49 | 396,800 |
| 26 Sept 2022 | 274.77 | 278.01 | 271.52 | 273.65 | 273.65 | 315,800 |
| 23 Sept 2022 | 273.48 | 276.76 | 270.37 | 275.50 | 275.50 | 304,700 |
| 22 Sept 2022 | 278.96 | 279.44 | 274.67 | 275.12 | 275.12 | 409,200 |
| 21 Sept 2022 | 283.40 | 289.86 | 280.43 | 280.94 | 280.94 | 331,000 |
| 20 Sept 2022 | 286.92 | 286.92 | 279.15 | 281.98 | 281.98 | 354,100 |
| 19 Sept 2022 | 281.10 | 290.57 | 281.10 | 290.46 | 290.46 | 418,800 |
| 16 Sept 2022 | 291.87 | 292.29 | 280.75 | 283.93 | 283.93 | 889,400 |
| 15 Sept 2022 | 298.25 | 304.26 | 294.87 | 295.76 | 295.76 | 402,100 |
| 14 Sept 2022 | 300.80 | 303.04 | 296.31 | 298.04 | 298.04 | 502,700 |
| 13 Sept 2022 | 309.45 | 309.45 | 298.60 | 299.93 | 299.93 | 412,400 |
| 12 Sept 2022 | 313.37 | 316.80 | 311.50 | 316.02 | 316.02 | 431,900 |
| 09 Sept 2022 | 308.67 | 314.69 | 306.90 | 312.28 | 312.28 | 350,700 |
| 08 Sept 2022 | 301.51 | 308.67 | 300.85 | 308.62 | 308.62 | 288,800 |
| 07 Sept 2022 | 298.02 | 303.88 | 296.53 | 302.58 | 302.58 | 207,900 |
| 06 Sept 2022 | 298.12 | 301.69 | 295.62 | 297.89 | 297.89 | 366,200 |
| 02 Sept 2022 | 305.00 | 307.00 | 296.71 | 298.32 | 298.32 | 253,600 |
| 01 Sept 2022 | 298.96 | 300.45 | 294.49 | 300.35 | 300.35 | 252,400 |
| 31 Aug 2022 | 301.25 | 303.75 | 295.27 | 298.60 | 298.60 | 686,100 |
| 30 Aug 2022 | 302.82 | 303.33 | 296.66 | 299.39 | 299.39 | 295,800 |
| 29 Aug 2022 | 298.34 | 303.72 | 296.93 | 302.19 | 302.19 | 368,900 |
| 26 Aug 2022 | 319.79 | 319.79 | 300.42 | 300.81 | 300.81 | 317,000 |
| 25 Aug 2022 | 319.58 | 320.55 | 314.77 | 320.32 | 320.32 | 219,400 |
| 24 Aug 2022 | 316.83 | 318.62 | 314.56 | 316.88 | 316.88 | 195,800 |
| 23 Aug 2022 | 316.01 | 317.01 | 311.81 | 314.83 | 314.83 | 301,800 |
| 22 Aug 2022 | 323.19 | 326.25 | 316.66 | 317.61 | 317.61 | 256,700 |
| 19 Aug 2022 | 329.01 | 329.70 | 325.99 | 327.98 | 327.98 | 198,900 |
| 18 Aug 2022 | 335.80 | 336.01 | 326.35 | 331.19 | 331.19 | 194,700 |
| 17 Aug 2022 | 326.99 | 336.81 | 326.99 | 335.42 | 335.42 | 431,200 |
| 16 Aug 2022 | 329.26 | 331.57 | 325.19 | 329.20 | 329.20 | 246,000 |
| 15 Aug 2022 | 334.80 | 334.80 | 329.92 | 331.76 | 331.76 | 302,500 |
| 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 |
| *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.
