NYSE - Delayed Quote USD

Waters Corporation (WAT)

311.30 +2.95 (+0.96%)
At close: April 26 at 4:00 PM EDT
308.81 -2.49 (-0.80%)
After hours: April 26 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 307.66 311.51 305.60 311.30 311.30 270,300
Apr 25, 2024 309.28 310.20 303.87 308.35 308.35 381,600
Apr 24, 2024 310.86 316.06 304.97 310.25 310.25 531,000
Apr 23, 2024 309.99 315.03 306.09 313.30 313.30 561,600
Apr 22, 2024 298.22 300.81 294.71 299.23 299.23 358,300
Apr 19, 2024 296.18 299.76 293.91 296.10 296.10 466,300
Apr 18, 2024 296.30 300.40 288.94 294.23 294.23 687,000
Apr 17, 2024 312.43 313.36 302.50 304.18 304.18 614,600
Apr 16, 2024 318.72 320.30 312.87 313.72 313.72 441,700
Apr 15, 2024 326.46 328.11 316.97 319.59 319.59 312,500
Apr 12, 2024 334.75 335.33 321.95 322.66 322.66 392,700
Apr 11, 2024 341.56 342.36 337.01 337.89 337.89 378,900
Apr 10, 2024 337.11 341.94 335.24 337.15 337.15 222,100
Apr 9, 2024 342.97 346.54 341.45 345.03 345.03 295,500
Apr 8, 2024 335.38 340.48 334.38 339.04 339.04 286,400
Apr 5, 2024 335.69 339.73 333.65 335.94 335.94 304,400
Apr 4, 2024 344.69 344.69 333.47 334.26 334.26 329,400
Apr 3, 2024 339.05 343.44 338.84 341.10 341.10 258,200
Apr 2, 2024 340.63 342.43 336.84 339.73 339.73 278,800
Apr 1, 2024 345.15 346.49 340.96 344.51 344.51 246,500
Mar 28, 2024 345.76 347.22 343.10 344.23 344.23 262,500
Mar 27, 2024 340.21 346.49 337.89 345.19 345.19 449,300
Mar 26, 2024 343.03 343.88 338.00 338.10 338.10 367,300
Mar 25, 2024 348.89 349.40 341.14 342.72 342.72 309,500
Mar 22, 2024 352.61 354.00 341.44 347.31 347.31 370,400
Mar 21, 2024 351.10 355.70 348.52 352.45 352.45 383,100
Mar 20, 2024 347.96 348.46 342.66 348.36 348.36 314,800
Mar 19, 2024 347.39 350.58 344.11 348.96 348.96 358,000
Mar 18, 2024 350.11 355.59 347.11 347.27 347.27 480,100
Mar 15, 2024 340.75 354.87 340.75 352.90 352.90 837,700
Mar 14, 2024 350.85 350.85 340.68 343.57 343.57 474,000
Mar 13, 2024 354.76 356.61 350.40 351.73 351.73 311,300
Mar 12, 2024 354.39 356.86 350.31 353.30 353.30 301,500
Mar 11, 2024 355.71 356.45 350.03 353.86 353.86 316,100
Mar 8, 2024 361.41 363.80 355.77 355.94 355.94 518,000
Mar 7, 2024 351.93 361.09 349.81 361.00 361.00 618,600
Mar 6, 2024 344.70 351.51 344.70 349.00 349.00 217,400
Mar 5, 2024 346.99 349.36 342.36 343.41 343.41 355,700
Mar 4, 2024 346.81 352.27 346.29 346.76 346.76 528,000
Mar 1, 2024 336.81 346.52 330.82 346.04 346.04 449,600
Feb 29, 2024 340.01 340.85 334.83 337.42 337.42 693,300
Feb 28, 2024 332.93 344.17 331.25 337.68 337.68 583,200
Feb 27, 2024 328.18 333.87 326.30 332.65 332.65 219,200
Feb 26, 2024 331.09 333.40 326.95 327.03 327.03 329,700
Feb 23, 2024 332.51 333.71 330.49 331.25 331.25 241,800
Feb 22, 2024 329.45 332.12 323.75 330.55 330.55 364,900
Feb 21, 2024 321.27 329.94 321.27 329.52 329.52 251,300
Feb 20, 2024 322.93 324.58 320.36 323.95 323.95 301,900
Feb 16, 2024 320.25 333.49 320.25 325.21 325.21 540,600
Feb 15, 2024 317.86 323.50 317.86 322.87 322.87 276,600
Feb 14, 2024 314.59 317.88 310.39 317.52 317.52 534,100
Feb 13, 2024 314.10 316.86 307.20 311.58 311.58 447,700
Feb 12, 2024 322.05 322.39 317.38 320.20 320.20 362,600
Feb 9, 2024 325.69 327.57 320.82 322.82 322.82 409,200
Feb 8, 2024 322.72 327.92 320.70 326.69 326.69 348,900
Feb 7, 2024 330.32 331.18 322.48 323.54 323.54 587,400
Feb 6, 2024 322.00 332.85 316.44 330.38 330.38 923,200
Feb 5, 2024 322.43 326.15 318.42 324.85 324.85 754,000
Feb 2, 2024 320.81 322.95 316.89 320.74 320.74 516,600
Feb 1, 2024 319.17 324.65 314.52 324.45 324.45 245,700
Jan 31, 2024 328.67 328.67 316.91 317.71 317.71 402,400
Jan 30, 2024 324.36 330.54 324.13 328.38 328.38 419,300
Jan 29, 2024 318.00 324.48 317.62 324.36 324.36 383,100
Jan 26, 2024 318.69 321.05 315.35 316.12 316.12 351,900
Jan 25, 2024 314.06 316.72 310.08 312.00 312.00 215,600
Jan 24, 2024 317.18 320.19 309.70 312.42 312.42 330,100
Jan 23, 2024 319.45 319.45 313.86 316.44 316.44 286,400
Jan 22, 2024 313.61 318.57 313.52 317.05 317.05 355,700
Jan 19, 2024 310.63 315.51 308.00 312.45 312.45 698,300
Jan 18, 2024 303.28 310.50 300.53 310.16 310.16 345,600
Jan 17, 2024 306.35 308.92 299.02 302.51 302.51 307,000
Jan 16, 2024 305.00 309.30 301.60 308.13 308.13 377,000
Jan 12, 2024 305.53 308.10 303.40 307.96 307.96 398,800
Jan 11, 2024 305.69 306.69 302.00 304.43 304.43 334,600
Jan 10, 2024 300.00 308.06 293.46 307.60 307.60 491,900
Jan 9, 2024 307.66 317.06 301.63 302.58 302.58 470,200
Jan 8, 2024 305.28 312.05 305.28 311.74 311.74 462,600
Jan 5, 2024 304.29 310.15 302.89 305.07 305.07 358,800
Jan 4, 2024 303.12 308.89 303.12 307.37 307.37 374,400
Jan 3, 2024 327.00 327.00 305.52 305.88 305.88 654,900
Jan 2, 2024 327.57 334.87 327.57 328.62 328.62 343,400
Dec 29, 2023 332.13 333.29 327.59 329.23 329.23 282,900
Dec 28, 2023 334.07 335.40 332.51 332.77 332.77 159,000
Dec 27, 2023 332.51 334.09 330.12 333.04 333.04 214,900
Dec 26, 2023 330.06 332.77 327.58 331.97 331.97 203,900
Dec 22, 2023 331.18 332.16 328.14 329.74 329.74 268,400
Dec 21, 2023 325.84 330.00 323.88 328.79 328.79 326,700
Dec 20, 2023 328.85 333.29 322.86 323.25 323.25 464,700
Dec 19, 2023 325.26 330.25 321.99 328.97 328.97 382,200
Dec 18, 2023 320.35 323.01 317.87 322.28 322.28 528,500
Dec 15, 2023 317.13 321.65 312.93 320.14 320.14 1,364,200
Dec 14, 2023 314.79 321.35 313.63 321.34 321.34 932,100
Dec 13, 2023 297.33 312.74 297.33 312.13 312.13 552,700
Dec 12, 2023 297.97 299.43 293.71 297.79 297.79 388,900
Dec 11, 2023 293.58 296.46 292.92 296.37 296.37 315,600
Dec 8, 2023 291.07 295.66 288.45 292.14 292.14 473,000
Dec 7, 2023 289.43 293.73 287.00 293.38 293.38 310,400
Dec 6, 2023 287.00 291.45 283.46 289.52 289.52 355,000
Dec 5, 2023 287.00 290.19 282.36 284.95 284.95 463,800
Dec 4, 2023 288.00 291.56 286.93 288.79 288.79 414,000
Dec 1, 2023 279.75 288.98 278.01 288.85 288.85 478,700
Nov 30, 2023 281.10 282.65 276.84 280.61 280.61 588,500
Nov 29, 2023 278.34 281.98 277.92 279.74 279.74 303,000
Nov 28, 2023 277.00 277.47 273.60 275.95 275.95 319,700
Nov 27, 2023 278.60 280.03 275.73 277.00 277.00 514,300
Nov 24, 2023 276.28 280.87 275.40 280.39 280.39 264,100
Nov 22, 2023 275.79 278.02 273.88 276.33 276.33 350,100
Nov 21, 2023 269.86 279.40 269.00 274.65 274.65 708,700
Nov 20, 2023 262.18 263.50 258.90 260.93 260.93 548,500
Nov 17, 2023 268.01 268.01 260.90 261.88 261.88 622,800
Nov 16, 2023 267.72 269.29 266.00 266.20 266.20 450,300
Nov 15, 2023 259.44 269.09 259.44 266.94 266.94 591,500
Nov 14, 2023 256.63 261.14 256.63 258.67 258.67 655,600
Nov 13, 2023 252.40 254.71 249.34 250.98 250.98 550,900
Nov 10, 2023 254.09 256.25 246.36 255.92 255.92 539,500
Nov 9, 2023 257.25 257.31 252.26 253.08 253.08 448,900
Nov 8, 2023 261.05 264.59 252.57 255.82 255.82 732,500
Nov 7, 2023 241.95 262.00 241.95 260.67 260.67 1,259,500
Nov 6, 2023 261.90 262.24 251.76 252.15 252.15 1,007,800
Nov 3, 2023 250.19 260.76 250.19 260.49 260.49 841,600
Nov 2, 2023 243.13 246.56 241.41 245.41 245.41 531,300
Nov 1, 2023 237.32 241.70 234.04 240.84 240.84 595,500
Oct 31, 2023 240.63 245.10 237.54 238.53 238.53 825,400
Oct 30, 2023 245.16 245.40 234.10 236.70 236.70 1,075,300
Oct 27, 2023 245.07 246.87 241.43 244.76 244.76 855,500
Oct 26, 2023 242.32 245.58 241.24 244.45 244.45 906,700
Oct 25, 2023 240.00 246.08 231.90 242.30 242.30 905,500
Oct 24, 2023 248.68 252.09 240.00 249.18 249.18 959,400
Oct 23, 2023 251.18 257.37 249.25 255.66 255.66 512,400
Oct 20, 2023 252.47 256.39 252.47 253.64 253.64 618,800
Oct 19, 2023 250.63 254.97 249.93 252.33 252.33 586,100
Oct 18, 2023 253.78 253.78 248.11 248.51 248.51 292,500
Oct 17, 2023 251.53 258.63 250.00 256.62 256.62 267,600
Oct 16, 2023 254.59 256.93 250.74 255.17 255.17 293,300
Oct 13, 2023 249.74 254.34 248.86 252.61 252.61 451,300
Oct 12, 2023 263.74 264.79 250.83 251.00 251.00 862,200
Oct 11, 2023 268.89 268.89 265.41 266.20 266.20 239,000
Oct 10, 2023 266.19 271.24 263.91 268.80 268.80 340,900
Oct 9, 2023 265.67 268.47 262.61 266.99 266.99 201,700
Oct 6, 2023 263.97 269.94 262.72 267.40 267.40 263,400
Oct 5, 2023 268.17 268.50 261.88 265.99 265.99 252,500
Oct 4, 2023 265.97 268.01 262.18 267.76 267.76 356,100
Oct 3, 2023 268.81 271.64 264.72 265.01 265.01 460,300
Oct 2, 2023 273.36 273.36 266.29 270.52 270.52 408,600
Sep 29, 2023 277.75 278.11 273.14 274.21 274.21 416,500
Sep 28, 2023 271.56 276.76 269.31 275.35 275.35 847,100
Sep 27, 2023 269.89 274.43 268.13 272.34 272.34 351,800
Sep 26, 2023 269.91 272.28 267.69 268.04 268.04 331,600
Sep 25, 2023 267.58 271.28 267.58 270.96 270.96 232,500
Sep 22, 2023 269.22 271.57 267.24 269.00 269.00 242,600
Sep 21, 2023 273.01 274.85 267.37 268.87 268.87 302,200
Sep 20, 2023 277.72 277.72 273.35 274.11 274.11 310,800
Sep 19, 2023 272.07 275.60 271.23 275.29 275.29 269,000
Sep 18, 2023 274.64 275.76 271.54 273.39 273.39 393,800
Sep 15, 2023 269.51 295.95 268.19 275.80 275.80 1,773,500
Sep 14, 2023 269.44 273.15 264.70 272.01 272.01 322,500
Sep 13, 2023 256.78 273.51 256.06 267.23 267.23 460,700
Sep 12, 2023 262.51 263.52 258.53 260.36 260.36 326,800
Sep 11, 2023 263.93 265.54 261.47 263.30 263.30 403,100
Sep 8, 2023 270.36 270.36 260.96 263.57 263.57 561,200
Sep 7, 2023 272.71 273.52 269.58 270.30 270.30 317,300
Sep 6, 2023 275.74 276.29 271.56 272.86 272.86 382,100
Sep 5, 2023 280.15 281.77 276.17 276.35 276.35 324,200
Sep 1, 2023 284.38 287.90 280.92 281.02 281.02 315,100
Aug 31, 2023 288.99 288.99 280.44 280.80 280.80 541,300
Aug 30, 2023 287.78 291.52 286.28 287.19 287.19 328,900
Aug 29, 2023 281.60 288.82 281.60 287.81 287.81 369,100
Aug 28, 2023 273.59 281.67 273.52 281.45 281.45 456,200
Aug 25, 2023 272.15 275.66 270.72 273.37 273.37 187,800
Aug 24, 2023 271.25 274.96 269.60 271.17 271.17 338,200
Aug 23, 2023 269.59 271.54 267.49 271.03 271.03 262,300
Aug 22, 2023 265.23 269.08 265.23 267.97 267.97 330,000
Aug 21, 2023 270.41 271.27 266.22 267.17 267.17 358,600
Aug 18, 2023 272.05 273.11 267.65 270.00 270.00 385,700
Aug 17, 2023 275.11 276.56 273.08 273.16 273.16 428,700
Aug 16, 2023 281.81 283.27 274.66 274.86 274.86 670,200
Aug 15, 2023 286.73 288.23 284.20 285.47 285.47 345,100
Aug 14, 2023 289.69 292.47 287.40 288.37 288.37 355,700
Aug 11, 2023 287.78 293.57 285.27 291.66 291.66 330,800
Aug 10, 2023 291.84 295.79 287.71 289.30 289.30 540,200
Aug 9, 2023 296.73 297.94 291.89 292.02 292.02 346,600
Aug 8, 2023 289.87 297.23 288.02 296.73 296.73 682,800
Aug 7, 2023 289.68 292.74 287.00 289.72 289.72 519,500
Aug 4, 2023 291.48 296.10 289.28 289.89 289.89 754,400
Aug 3, 2023 290.00 294.27 287.89 291.41 291.41 938,800
Aug 2, 2023 282.00 300.77 282.00 291.77 291.77 1,414,000
Aug 1, 2023 275.41 281.99 272.81 274.40 274.40 884,700
Jul 31, 2023 281.40 284.08 273.14 276.21 276.21 600,300
Jul 28, 2023 287.65 287.65 276.67 285.77 285.77 498,700
Jul 27, 2023 291.65 294.32 285.17 285.22 285.22 675,900
Jul 26, 2023 283.27 290.06 279.77 289.92 289.92 711,700
Jul 25, 2023 282.25 291.69 281.25 286.54 286.54 713,000
Jul 24, 2023 288.04 292.32 286.56 286.97 286.97 635,100
Jul 21, 2023 279.93 291.75 275.69 288.72 288.72 880,600
Jul 20, 2023 280.93 281.22 274.01 279.77 279.77 512,500
Jul 19, 2023 273.30 282.23 273.30 280.08 280.08 926,400
Jul 18, 2023 269.00 272.22 269.00 271.88 271.88 445,900
Jul 17, 2023 270.53 270.94 267.34 269.83 269.83 522,500
Jul 14, 2023 269.10 271.63 267.96 270.77 270.77 326,300
Jul 13, 2023 270.08 270.08 264.72 269.26 269.26 420,800
Jul 12, 2023 267.72 270.66 264.78 268.94 268.94 474,800
Jul 11, 2023 263.68 267.55 261.22 263.53 263.53 332,300
Jul 10, 2023 260.71 267.01 257.74 264.66 264.66 499,700
Jul 7, 2023 263.11 267.29 261.19 264.15 264.15 456,400
Jul 6, 2023 261.34 266.60 259.95 264.99 264.99 631,000
Jul 5, 2023 264.57 267.26 261.12 266.56 266.56 591,400
Jul 3, 2023 266.48 266.87 262.86 264.77 264.77 235,900
Jun 30, 2023 264.27 268.38 263.66 266.54 266.54 882,800
Jun 29, 2023 256.71 262.35 256.59 261.95 261.95 389,400
Jun 28, 2023 257.44 257.71 253.89 257.44 257.44 432,200
Jun 27, 2023 260.46 260.46 255.19 257.74 257.74 452,700
Jun 26, 2023 258.91 262.49 256.70 259.74 259.74 340,400
Jun 23, 2023 257.96 261.86 257.71 259.84 259.84 538,800
Jun 22, 2023 263.13 264.91 259.08 260.27 260.27 402,900
Jun 21, 2023 261.78 266.48 260.76 264.48 264.48 466,800
Jun 20, 2023 262.00 267.46 258.00 263.27 263.27 691,100
Jun 16, 2023 271.19 274.27 267.24 269.20 269.20 1,648,900
Jun 15, 2023 261.77 268.83 261.77 268.09 268.09 512,500
Jun 14, 2023 264.34 267.20 261.09 262.08 262.08 1,003,700
Jun 13, 2023 256.90 264.30 256.90 263.27 263.27 861,400
Jun 12, 2023 249.32 257.73 249.32 256.93 256.93 526,200
Jun 9, 2023 250.62 251.61 248.18 249.28 249.28 452,800
Jun 8, 2023 256.40 257.97 249.84 249.96 249.96 570,100
Jun 7, 2023 256.85 257.51 254.76 257.14 257.14 556,400
Jun 6, 2023 260.17 261.27 255.01 256.63 256.63 293,600
Jun 5, 2023 257.63 259.81 254.93 259.54 259.54 441,800
Jun 2, 2023 259.07 260.33 255.70 258.77 258.77 423,300
Jun 1, 2023 252.86 256.67 250.37 256.04 256.04 488,900
May 31, 2023 253.91 254.09 248.60 251.22 251.22 1,232,100
May 30, 2023 258.86 260.93 255.05 255.57 255.57 455,300
May 26, 2023 261.70 261.92 258.39 260.61 260.61 398,900
May 25, 2023 257.00 260.53 255.51 259.56 259.56 584,400
May 24, 2023 260.44 260.72 252.18 256.99 256.99 687,200
May 23, 2023 267.24 271.36 263.66 265.92 265.92 440,600
May 22, 2023 266.87 270.00 265.39 267.81 267.81 460,400
May 19, 2023 269.97 269.97 264.61 267.48 267.48 468,500
May 18, 2023 264.19 268.86 262.01 268.05 268.05 518,000
May 17, 2023 266.62 266.99 261.01 263.93 263.93 653,200
May 16, 2023 270.53 272.55 265.19 266.20 266.20 674,300
May 15, 2023 272.22 274.16 269.44 273.30 273.30 709,200
May 12, 2023 270.25 273.68 267.26 271.00 271.00 618,100
May 11, 2023 271.00 273.33 262.74 268.97 268.97 829,300
May 10, 2023 276.84 277.86 269.99 272.43 272.43 951,400
May 9, 2023 268.06 281.09 268.06 276.76 276.76 1,600,400
May 8, 2023 299.07 301.43 295.67 296.50 296.50 887,300
May 5, 2023 298.06 298.91 292.31 296.79 296.79 564,500
May 4, 2023 297.56 298.29 294.22 296.00 296.00 730,300
May 3, 2023 300.01 301.32 294.03 296.50 296.50 560,900
May 2, 2023 297.73 300.15 293.12 298.01 298.01 527,600
May 1, 2023 302.52 303.44 297.85 298.22 298.22 467,900
Apr 28, 2023 297.56 303.17 296.85 300.36 300.36 592,500
Apr 27, 2023 296.95 299.30 294.48 298.34 298.34 436,100

Related Tickers

MTD Mettler-Toledo International Inc.
1,238.09
+0.42%
 
A Agilent Technologies, Inc.
137.74
+1.00%
 
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
 
IQV IQVIA Holdings Inc.
234.88
+0.38%
 
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
 
ICLR ICON Public Limited Company
308.31
+2.74%
 
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
 
DGX Quest Diagnostics Incorporated
134.26
-0.86%
 
MEDP Medpace Holdings, Inc.
395.93
+1.58%
 
LH Laboratory Corporation of America Holdings
198.40
+0.03%