New Zealand markets open in 4 hours 26 minutes

Waters Corporation (WAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.41-8.32 (-2.49%)
As of 11:32AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022327.14328.96323.45325.41325.4170,933
14 Jan 2022335.56337.90329.53333.73333.73285,200
13 Jan 2022344.08344.08331.60337.94337.94361,900
12 Jan 2022345.99352.00340.64343.82343.82316,800
11 Jan 2022345.80347.51342.06344.42344.42424,500
10 Jan 2022342.98345.36331.17345.03345.03582,400
07 Jan 2022352.00355.03342.31347.03347.03560,000
06 Jan 2022347.19355.07347.01352.56352.56516,900
05 Jan 2022355.32359.60347.48350.72350.72630,600
04 Jan 2022362.11363.06354.40356.41356.41460,100
03 Jan 2022372.24372.24359.01364.59364.59445,500
31 Dec 2021371.11375.24370.41372.60372.60222,200
30 Dec 2021371.70373.61368.14372.01372.01250,300
29 Dec 2021368.63372.38367.03370.82370.82305,300
28 Dec 2021368.74370.25366.33367.53367.53181,400
27 Dec 2021364.05368.54362.77367.61367.61275,500
23 Dec 2021362.23364.95361.06361.71361.71333,200
22 Dec 2021350.21361.35349.22361.06361.06306,800
21 Dec 2021348.12354.09344.96349.42349.42465,500
20 Dec 2021347.76349.42338.14347.22347.22594,800
17 Dec 2021347.90352.06342.35348.35348.35998,300
16 Dec 2021350.76355.01348.43350.08350.08382,300
15 Dec 2021345.74351.83340.13351.05351.05593,300
14 Dec 2021341.90345.20338.43342.04342.04664,400
13 Dec 2021342.11348.80341.36344.53344.53284,300
10 Dec 2021344.50347.75338.94340.96340.96285,500
09 Dec 2021346.11348.45343.65343.72343.72186,300
08 Dec 2021345.32349.86343.22346.55346.55250,800
07 Dec 2021341.92346.41341.88344.10344.10264,200
06 Dec 2021331.89338.19330.01336.33336.33315,300
03 Dec 2021336.21338.82327.19331.35331.35363,700
02 Dec 2021327.65338.31327.65334.00334.00353,000
01 Dec 2021328.89337.75324.35328.50328.50340,000
30 Nov 2021340.05344.46327.23328.07328.07835,600
29 Nov 2021339.47346.71339.01341.22341.22415,300
26 Nov 2021345.21351.86338.01338.43338.43230,100
24 Nov 2021340.74344.46338.95343.87343.87344,100
23 Nov 2021344.18348.81335.81342.64342.64299,200
22 Nov 2021350.00355.13345.51346.46346.46304,000
19 Nov 2021344.72349.97344.16349.71349.71311,500
18 Nov 2021344.56346.01340.55342.36342.36263,200
17 Nov 2021350.14350.14343.07343.23343.23299,700
16 Nov 2021345.71353.15344.79349.01349.01323,000
15 Nov 2021357.91362.27344.48345.64345.64305,200
12 Nov 2021352.62358.50348.70356.84356.84274,900
11 Nov 2021353.52354.12346.85350.50350.50224,800
10 Nov 2021348.65353.03345.77351.49351.49194,300
09 Nov 2021350.70354.51349.03350.15350.15213,500
08 Nov 2021345.67350.03342.06349.92349.92333,800
05 Nov 2021343.00344.47332.61343.06343.06440,400
04 Nov 2021347.86351.37342.86346.48346.48266,500
03 Nov 2021349.63351.14340.63347.51347.51550,500
02 Nov 2021350.01356.27344.75348.88348.88659,500
01 Nov 2021367.71369.95363.92364.60364.60482,500
29 Oct 2021361.72367.82359.47367.55367.55305,200
28 Oct 2021362.20366.15357.28361.34361.34264,700
27 Oct 2021363.81364.07356.05361.17361.17264,600
26 Oct 2021367.18367.61359.65362.06362.06330,500
25 Oct 2021363.88370.80361.53366.58366.58500,800
22 Oct 2021361.69365.34360.22364.49364.49285,700
21 Oct 2021355.64361.14353.42361.01361.01385,800
20 Oct 2021352.83356.79351.41356.05356.05436,000
19 Oct 2021350.65354.60348.87349.54349.54254,800
18 Oct 2021344.23348.86341.92347.68347.68272,900
15 Oct 2021345.88345.97343.01344.71344.71294,500
14 Oct 2021344.33349.02343.97344.94344.94249,600
13 Oct 2021341.91342.91338.89341.42341.42339,000
12 Oct 2021344.95344.95333.91338.73338.73404,300
11 Oct 2021341.95346.05340.93341.38341.38219,200
08 Oct 2021346.84350.19343.35343.40343.40447,200
07 Oct 2021346.52350.46345.43346.31346.31320,400
06 Oct 2021345.71351.35339.43343.64343.64460,900
05 Oct 2021349.95354.74347.35349.32349.32501,300
04 Oct 2021352.83356.46344.78347.54347.54470,400
01 Oct 2021358.78359.99350.55355.70355.70461,900
30 Sep 2021368.51370.62356.69357.30357.30539,700
29 Sep 2021371.20374.86364.86365.17365.17390,900
28 Sep 2021376.61377.21365.56366.88366.88576,400
27 Sep 2021391.29391.82375.42380.75380.75446,800
24 Sep 2021399.81399.81391.57393.58393.58317,000
23 Sep 2021399.14405.06398.12402.11402.11420,600
22 Sep 2021394.48397.00390.24395.58395.58264,000
21 Sep 2021399.66400.23391.76392.14392.14308,200
20 Sep 2021390.92399.48389.16395.81395.81487,800
17 Sep 2021399.97403.15394.37396.58396.58715,100
16 Sep 2021410.05411.80396.47399.73399.73539,700
15 Sep 2021409.37413.03407.46409.84409.84322,100
14 Sep 2021405.83412.02404.06409.49409.49300,600
13 Sep 2021423.05423.05400.51403.21403.21411,000
10 Sep 2021423.95425.34419.62420.18420.18289,200
09 Sep 2021425.65426.96421.38422.02422.02229,500
08 Sep 2021421.70428.22419.87424.70424.70259,800
07 Sep 2021423.13423.56413.76422.98422.98303,200
03 Sep 2021420.38424.69418.87423.40423.40213,100
02 Sep 2021419.00422.86418.74421.25421.25271,700
01 Sep 2021412.79418.16410.86416.12416.12288,800
31 Aug 2021414.58415.92409.46414.02414.02542,400
30 Aug 2021407.63414.57407.63413.06413.06211,000
27 Aug 2021408.14412.10406.86407.35407.35136,400
26 Aug 2021405.64409.17402.57407.35407.35256,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...