WAT - Waters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017186.69189.27185.95188.14188.14630,000
Oct 19, 2017181.28185.67181.12185.45185.45603,900
Oct 18, 2017181.54182.39180.21181.16181.16381,200
Oct 17, 2017183.94184.29180.44180.92180.92712,300
Oct 16, 2017186.13186.68184.00184.64184.64480,600
Oct 13, 2017186.31186.81185.40185.79185.79283,100
Oct 12, 2017185.17186.17185.12185.80185.80276,300
Oct 11, 2017185.06186.12184.67185.67185.67462,700
Oct 10, 2017184.44185.06183.88185.01185.01389,100
Oct 09, 2017185.06185.10182.80183.80183.80689,300
Oct 06, 2017183.64186.30183.30185.88185.88341,200
Oct 05, 2017184.10184.36183.08183.95183.95310,300
Oct 04, 2017182.69184.32182.36183.83183.83381,200
Oct 03, 2017182.34183.84181.66182.83182.83431,200
Oct 02, 2017179.71182.98179.27182.04182.04498,600
Sep 29, 2017178.47179.98178.21179.52179.52335,000
Sep 28, 2017178.22178.90177.58178.78178.78410,600
Sep 27, 2017179.11179.96177.97178.74178.74420,400
Sep 26, 2017179.59180.24178.03178.98178.98627,700
Sep 25, 2017181.26181.26179.02180.32180.32392,500
Sep 22, 2017181.82182.07179.57181.16181.16394,900
Sep 21, 2017183.89183.89181.31181.79181.79346,700
Sep 20, 2017184.64185.37181.28183.86183.86586,600
Sep 19, 2017189.15189.96184.34184.75184.75414,300
Sep 18, 2017188.09189.19186.76188.95188.95420,800
Sep 15, 2017189.35189.35187.26187.73187.73527,200
Sep 14, 2017189.25190.20188.02189.32189.32421,100
Sep 13, 2017189.40189.72188.71189.65189.65400,700
Sep 12, 2017188.90190.39188.65190.00190.00321,000
Sep 11, 2017187.29189.14186.80189.11189.11492,400
Sep 08, 2017184.79186.90184.75186.56186.56505,400
Sep 07, 2017184.16185.10182.20184.88184.88642,300
Sep 06, 2017183.37184.24181.16183.91183.91487,300
Sep 05, 2017182.13183.23180.35182.90182.90630,800
Sep 01, 2017183.66183.90181.20183.03183.03476,800
Aug 31, 2017182.02183.90180.91183.48183.48555,300
Aug 30, 2017180.12181.42179.55181.06181.06398,200
Aug 29, 2017179.21180.92178.20180.33180.33367,000
Aug 28, 2017180.00180.30178.89179.94179.94491,800
Aug 25, 2017181.32182.16179.33179.42179.42327,700
Aug 24, 2017180.02181.29179.75180.96180.96216,100
Aug 23, 2017181.67182.47179.85179.94179.94382,800
Aug 22, 2017180.51183.12179.86182.84182.84219,300
Aug 21, 2017179.71180.55178.90180.18180.18337,100
Aug 18, 2017179.98181.28178.85179.70179.70333,200
Aug 17, 2017181.99182.95179.67180.22180.22501,800
Aug 16, 2017180.31182.90179.74182.40182.40365,100
Aug 15, 2017179.43181.21179.23179.52179.52381,800
Aug 14, 2017178.32180.41178.32179.76179.76437,200
Aug 11, 2017176.33178.02175.07177.03177.03414,700
Aug 10, 2017176.10177.85175.17175.66175.66662,500
Aug 09, 2017176.58176.91175.30176.70176.70500,800
Aug 08, 2017177.38179.74176.49176.64176.64376,700
Aug 07, 2017177.88178.42176.72177.95177.95405,200
Aug 04, 2017178.45178.73176.88177.85177.85367,400
Aug 03, 2017176.79178.45175.88178.16178.16372,500
Aug 02, 2017175.72176.76175.26176.69176.69430,100
Aug 01, 2017173.91176.20173.91175.74175.74674,900
Jul 31, 2017174.65174.90172.70173.44173.44484,100
Jul 28, 2017173.17174.69172.11174.11174.11538,000
Jul 27, 2017173.15173.81171.58173.23173.23678,200
Jul 26, 2017174.00175.59171.56172.58172.581,007,800
Jul 25, 2017176.89178.40171.32175.11175.111,756,500
Jul 24, 2017184.93185.98184.47185.01185.01734,000
Jul 21, 2017183.79185.89181.97185.24185.24434,500
Jul 20, 2017183.83184.88182.28184.11184.11625,600
Jul 19, 2017183.83183.98182.25182.91182.91450,900
Jul 18, 2017185.22185.41182.95183.50183.50399,400
Jul 17, 2017183.65185.61183.65185.22185.22494,100
Jul 14, 2017183.10183.95182.72183.39183.39265,700
Jul 13, 2017183.15183.87181.04182.74182.74382,800
Jul 12, 2017182.00183.58181.65182.91182.91316,200
Jul 11, 2017180.63181.97180.16180.84180.84341,500
Jul 10, 2017181.90181.98177.71180.39180.39660,400
Jul 07, 2017183.28184.85182.91184.08184.08303,400
Jul 06, 2017182.93184.04181.88182.24182.24587,400
Jul 05, 2017183.09184.59183.09183.78183.78363,000
Jul 03, 2017184.98185.88182.49182.52182.52268,600
Jun 30, 2017183.00184.48183.00183.84183.84342,100
Jun 29, 2017184.30184.60182.00182.84182.84487,700
Jun 28, 2017184.35185.28183.68184.21184.21452,400
Jun 27, 2017184.58184.98183.11183.21183.21299,900
Jun 26, 2017185.68186.16184.69184.92184.92327,600
Jun 23, 2017185.00185.84184.42185.47185.47339,900
Jun 22, 2017185.56186.04183.90184.89184.89321,000
Jun 21, 2017184.30185.65184.27185.43185.43487,100
Jun 20, 2017185.65185.75183.20184.28184.28746,800
Jun 19, 2017184.86185.70184.32185.58185.58496,900
Jun 16, 2017184.98185.54183.89184.16184.16611,100
Jun 15, 2017184.34185.00183.05184.95184.95410,000
Jun 14, 2017185.08185.94184.07184.97184.97317,500
Jun 13, 2017183.34186.23183.34184.97184.97387,200
Jun 12, 2017184.55184.79179.18183.35183.35536,500
Jun 09, 2017186.11187.65184.05184.99184.99537,300
Jun 08, 2017185.81187.00185.81186.33186.33657,300
Jun 07, 2017184.32186.10184.00185.81185.81382,400
Jun 06, 2017183.23184.91182.68183.59183.59243,900
Jun 05, 2017184.46184.83183.65183.79183.79442,900
Jun 02, 2017181.50184.57181.10183.96183.96524,300
Jun 01, 2017180.55181.21179.30181.01181.01506,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...