WAT - Waters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020238.14239.99236.22239.60239.60473,000
Jan 16, 2020235.69237.79234.84237.61237.61363,000
Jan 15, 2020232.53235.69231.48234.36234.36445,800
Jan 14, 2020228.82234.23227.46232.08232.08478,900
Jan 13, 2020231.15231.51228.60228.82228.82386,400
Jan 10, 2020230.19232.01229.75230.88230.88451,100
Jan 09, 2020227.83229.04226.37228.80228.80466,100
Jan 08, 2020221.00230.18217.57226.35226.35682,500
Jan 07, 2020226.29232.06226.29231.98231.98420,800
Jan 06, 2020229.67230.45228.26228.88228.88406,500
Jan 03, 2020231.54233.83229.93231.01231.01389,700
Jan 02, 2020234.93236.29233.32235.06235.06420,100
Dec 31, 2019233.14234.65233.12233.65233.65340,400
Dec 30, 2019233.73234.95232.73233.19233.19246,500
Dec 27, 2019233.73234.56232.16233.76233.76284,500
Dec 26, 2019233.20234.43232.95233.26233.26280,600
Dec 24, 2019233.43234.55232.26233.09233.09232,700
Dec 23, 2019234.01234.31232.00232.99232.99403,500
Dec 20, 2019233.52234.30231.48233.28233.281,189,500
Dec 19, 2019229.65232.47228.42231.87231.87561,700
Dec 18, 2019231.00231.17228.15229.00229.00579,200
Dec 17, 2019235.29235.29228.89231.30231.30450,300
Dec 16, 2019236.33236.37232.72234.02234.02600,000
Dec 13, 2019233.69234.67230.50234.11234.11441,200
Dec 12, 2019229.20234.25228.48233.69233.69460,100
Dec 11, 2019227.45229.19226.24228.97228.97340,600
Dec 10, 2019227.42228.60226.07227.93227.93330,300
Dec 09, 2019227.20228.12225.43226.63226.63350,700
Dec 06, 2019225.52228.27224.51226.30226.30400,700
Dec 05, 2019222.09225.78222.00223.70223.70425,100
Dec 04, 2019221.38226.61221.38224.95224.95599,100
Dec 03, 2019221.13222.28219.74221.36221.36341,500
Dec 02, 2019222.45224.22222.23223.11223.11322,400
Nov 29, 2019223.43224.78221.78222.07222.07215,800
Nov 27, 2019222.50224.15221.36223.55223.55233,900
Nov 26, 2019221.06222.23219.42222.06222.06386,700
Nov 25, 2019220.52222.65220.13221.24221.24487,300
Nov 22, 2019218.00219.90217.08218.72218.72329,300
Nov 21, 2019217.71218.60216.24217.72217.72327,900
Nov 20, 2019218.41220.39216.10217.71217.71438,700
Nov 19, 2019216.65220.53216.04219.72219.72313,100
Nov 18, 2019216.07218.13215.95216.34216.34439,100
Nov 15, 2019213.68218.18212.38217.32217.32362,600
Nov 14, 2019213.61214.64212.51213.48213.48283,100
Nov 13, 2019212.50215.00211.60213.39213.39407,900
Nov 12, 2019210.33214.19209.58212.58212.58377,400
Nov 11, 2019209.16210.21207.68209.57209.57289,700
Nov 08, 2019211.33212.99208.88210.08210.08395,500
Nov 07, 2019214.09214.82211.47211.98211.98423,000
Nov 06, 2019213.45213.76211.80213.07213.07365,400
Nov 05, 2019214.63216.28212.87213.58213.58399,900
Nov 04, 2019217.38217.89214.38214.99214.99764,000
Nov 01, 2019213.84218.00213.30215.09215.09496,200
Oct 31, 2019214.76214.76209.28211.62211.62525,000
Oct 30, 2019213.19215.02208.97215.00215.00566,800
Oct 29, 2019205.89214.72204.58214.29214.291,122,100
Oct 28, 2019218.25222.50218.25220.11220.11658,800
Oct 25, 2019215.07220.07214.52218.11218.11447,400
Oct 24, 2019214.09216.37212.98215.85215.85537,200
Oct 23, 2019219.81220.03212.81214.47214.47817,100
Oct 22, 2019218.54221.43216.82219.08219.08628,400
Oct 21, 2019217.13217.43215.69217.34217.34498,500
Oct 18, 2019215.28216.80214.44215.75215.75348,900
Oct 17, 2019214.55216.10214.47214.76214.76325,600
Oct 16, 2019214.33215.92212.88213.59213.59327,300
Oct 15, 2019215.26216.89215.14215.39215.39374,000
Oct 14, 2019213.27216.61212.68213.87213.87574,100
Oct 11, 2019215.21216.45212.75213.62213.62538,600
Oct 10, 2019208.39212.03207.69211.30211.30584,400
Oct 09, 2019207.21209.20205.57208.35208.35626,800
Oct 08, 2019214.58220.15207.20208.01208.011,008,800
Oct 07, 2019225.29226.95223.42223.48223.48394,000
Oct 04, 2019225.82227.99223.41227.00227.00420,900
Oct 03, 2019221.81224.93218.70224.56224.56695,700
Oct 02, 2019222.09223.12219.87221.99221.99528,400
Oct 01, 2019224.43225.55221.82224.20224.20497,100
Sep 30, 2019222.69226.47222.69223.23223.23459,600
Sep 27, 2019218.72222.89218.28222.53222.53557,800
Sep 26, 2019220.50220.61216.30217.23217.23509,400
Sep 25, 2019220.73220.73216.29220.20220.20501,700
Sep 24, 2019228.53228.62220.35221.04221.04616,000
Sep 23, 2019227.86229.23226.43227.79227.79449,300
Sep 20, 2019228.90231.67228.28228.70228.701,334,100
Sep 19, 2019228.11229.21227.51228.70228.70521,600
Sep 18, 2019228.60228.97225.78228.34228.34509,500
Sep 17, 2019231.57231.66228.61228.69228.69439,600
Sep 16, 2019230.14232.25230.14231.52231.52478,800
Sep 13, 2019231.95234.90229.90232.13232.13481,600
Sep 12, 2019233.61237.51232.78232.78232.78690,900
Sep 11, 2019224.20234.82224.20231.26231.26845,200
Sep 10, 2019216.57223.27215.61223.19223.19607,900
Sep 09, 2019217.80217.80213.34217.07217.07373,300
Sep 06, 2019219.10219.10216.50217.24217.24482,100
Sep 05, 2019214.33219.11214.13218.12218.12607,400
Sep 04, 2019213.71214.61210.41212.19212.19466,400
Sep 03, 2019210.42213.43209.32211.59211.59641,000
Aug 30, 2019212.30213.87211.34211.89211.89497,200
Aug 29, 2019209.17211.67208.51210.92210.92437,500
Aug 28, 2019203.50206.63202.02206.35206.35281,000
Aug 27, 2019204.11205.05202.68204.19204.19370,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...