New Zealand markets close in 6 hours 37 minutes

Waters Corporation (WAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
331.76-3.47 (-1.04%)
At close: 04:04PM EDT
330.74 -1.02 (-0.31%)
After hours: 06:09PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022334.80335.19329.92331.76331.76302,496
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
08 Jul 2022342.06348.06341.72346.25346.25379,200
07 Jul 2022340.50343.29336.97342.94342.94388,100
06 Jul 2022340.74344.49339.46342.27342.27438,900
05 Jul 2022333.08339.91331.99339.66339.66379,200
01 Jul 2022331.79337.61327.08336.89336.89311,900
30 Jun 2022325.27333.61324.19330.98330.98342,600
29 Jun 2022329.96333.89327.00329.60329.60170,800
28 Jun 2022330.24335.08327.18329.44329.44375,200
27 Jun 2022330.86332.39326.79330.24330.24239,700
24 Jun 2022325.48328.71324.10328.58328.58532,300
23 Jun 2022313.52322.75312.74321.44321.44297,700
22 Jun 2022305.42312.99305.01312.00312.00344,900
21 Jun 2022313.50316.10306.50308.51308.51548,700
17 Jun 2022320.40322.87310.34310.83310.83933,000
16 Jun 2022317.16318.63313.16318.09318.09392,200
15 Jun 2022326.20327.21318.02324.26324.26439,500
14 Jun 2022319.89323.50316.58321.49321.49482,100
13 Jun 2022321.66324.85316.71320.45320.45623,500
10 Jun 2022330.89332.67327.56329.71329.71469,000
09 Jun 2022336.81344.15334.92336.98336.98266,200
08 Jun 2022340.24343.48337.33338.74338.74300,000
07 Jun 2022336.38343.81336.38342.75342.75284,700
06 Jun 2022339.73342.11336.13337.16337.16366,200
03 Jun 2022329.86341.73326.69339.01339.01643,000
02 Jun 2022322.23333.86321.29333.03333.03265,100
01 Jun 2022329.59332.17320.02321.80321.80240,600
31 May 2022331.57331.62324.52327.95327.95686,600
27 May 2022322.31335.24322.03335.06335.06412,200
26 May 2022308.99320.94308.99319.89319.89381,600
25 May 2022316.97316.97304.62307.81307.81486,400
24 May 2022320.79320.79313.75317.45317.45293,800
23 May 2022322.65323.74314.25321.16321.16272,000
20 May 2022325.24327.63309.94318.95318.95515,000
19 May 2022328.78330.47318.20323.83323.83485,700
18 May 2022328.30332.56327.51330.19330.19347,600
17 May 2022330.87334.61325.60331.86331.86433,000
16 May 2022317.82321.74315.58320.93320.93258,900
13 May 2022317.59326.32316.91320.42320.42254,000
12 May 2022309.40314.85306.08313.95313.95343,400
11 May 2022320.27324.35311.23311.66311.66308,500
10 May 2022320.29323.34309.66321.43321.43426,200
09 May 2022323.81324.92314.71316.29316.29550,600
06 May 2022330.05331.16321.69327.93327.93398,000
05 May 2022336.89337.89325.75333.24333.24641,500
04 May 2022327.12344.12322.73342.47342.47652,900
03 May 2022313.00329.52313.00326.93326.93906,700
02 May 2022301.18305.21296.56302.38302.38666,800
29 Apr 2022304.91313.11302.79303.02303.02705,400
28 Apr 2022299.68307.92299.15306.12306.12576,100
27 Apr 2022289.63297.98289.63293.76293.76449,300
26 Apr 2022293.03298.17288.71288.88288.88555,900
25 Apr 2022296.44296.65288.32296.20296.20322,000
22 Apr 2022305.33305.33295.99296.44296.44354,600
21 Apr 2022315.50316.12305.93307.38307.38344,600
20 Apr 2022303.81314.23301.57313.64313.64390,700
19 Apr 2022292.70301.24292.00300.80300.80415,000
18 Apr 2022293.83295.85290.36292.39292.39306,500
14 Apr 2022299.50300.79293.41295.39295.39273,800
13 Apr 2022292.24299.76292.24298.59298.59409,100
12 Apr 2022302.61306.21292.51293.93293.93376,400
11 Apr 2022309.95310.00301.04302.58302.58219,800
08 Apr 2022313.49317.05311.65312.12312.12286,900
07 Apr 2022302.94315.49302.88313.75313.75392,900
06 Apr 2022302.04304.34296.37304.14304.14575,700
05 Apr 2022307.47310.33303.47305.35305.35446,000
04 Apr 2022308.70313.29308.02310.31310.31346,800
01 Apr 2022312.20312.20304.01308.58308.58360,000
31 Mar 2022322.41322.94310.21310.39310.39440,700
30 Mar 2022326.38327.40320.14321.66321.66502,600
29 Mar 2022332.47334.64325.68326.83326.83480,900
28 Mar 2022327.13329.47323.87327.81327.81246,300
25 Mar 2022327.28327.44321.58325.97325.97177,400
24 Mar 2022325.14325.33320.48325.11325.11261,800
23 Mar 2022336.69336.69323.30323.86323.86380,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...