WAT - Waters Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023250.62251.61248.18249.28249.28452,800
Jun 08, 2023256.40257.97249.84249.96249.96570,100
Jun 07, 2023256.85257.51254.76257.14257.14556,400
Jun 06, 2023260.17261.27255.01256.63256.63293,600
Jun 05, 2023257.63259.81254.93259.54259.54441,800
Jun 02, 2023259.07260.33255.70258.77258.77423,300
Jun 01, 2023252.86256.67250.37256.04256.04488,900
May 31, 2023253.91254.09248.60251.22251.221,232,100
May 30, 2023258.86260.93255.05255.57255.57455,300
May 26, 2023261.70261.92258.39260.61260.61398,900
May 25, 2023257.00260.53255.51259.56259.56584,400
May 24, 2023260.44260.72252.18256.99256.99687,200
May 23, 2023267.24271.36263.66265.92265.92440,600
May 22, 2023266.87270.00265.39267.81267.81460,400
May 19, 2023269.97269.97264.61267.48267.48468,500
May 18, 2023264.19268.86262.01268.05268.05518,000
May 17, 2023266.62266.99261.01263.93263.93653,200
May 16, 2023270.53272.55265.19266.20266.20674,300
May 15, 2023272.22274.16269.44273.30273.30709,200
May 12, 2023270.25273.68267.26271.00271.00618,100
May 11, 2023271.00273.33262.74268.97268.97829,300
May 10, 2023276.84277.86269.99272.43272.43951,400
May 09, 2023268.06281.09268.06276.76276.761,600,400
May 08, 2023299.07301.43295.67296.50296.50887,300
May 05, 2023298.06298.91292.31296.79296.79564,500
May 04, 2023297.56298.29294.22296.00296.00730,300
May 03, 2023300.01301.32294.03296.50296.50560,900
May 02, 2023297.73300.15293.12298.01298.01527,600
May 01, 2023302.52303.44297.85298.22298.22467,900
Apr 28, 2023297.56303.17296.85300.36300.36592,500
Apr 27, 2023296.95299.30294.48298.34298.34436,100
Apr 26, 2023289.22301.70288.43296.72296.72614,100
Apr 25, 2023306.74307.87291.37292.71292.71562,600
Apr 24, 2023308.38311.73306.99310.13310.13388,400
Apr 21, 2023302.07307.00300.96306.90306.90430,600
Apr 20, 2023303.85303.85296.00299.61299.61441,700
Apr 19, 2023306.82309.37305.29308.45308.45319,600
Apr 18, 2023311.07311.46305.37308.39308.39276,500
Apr 17, 2023308.27310.20304.88309.60309.60369,200
Apr 14, 2023311.02312.97306.66307.17307.17233,900
Apr 13, 2023303.58313.25302.47312.38312.38421,800
Apr 12, 2023304.69306.57301.90303.27303.27355,700
Apr 11, 2023301.05305.73300.01302.18302.18452,200
Apr 10, 2023298.16299.42295.37299.42299.42300,500
Apr 06, 2023302.94304.11298.30300.00300.00313,700
Apr 05, 2023301.98305.21300.48302.66302.66381,600
Apr 04, 2023308.40308.59301.70302.73302.73334,100
Apr 03, 2023307.47308.94304.25307.46307.46248,600
Mar 31, 2023306.97311.09306.77309.63309.63318,500
Mar 30, 2023304.25306.53302.59304.67304.67238,900
Mar 29, 2023301.54302.36298.72300.47300.47259,500
Mar 28, 2023302.02302.47298.79299.53299.53183,300
Mar 27, 2023302.01305.50300.81302.74302.74246,900
Mar 24, 2023295.73300.64291.95299.96299.96367,200
Mar 23, 2023304.16307.80297.22298.17298.17318,800
Mar 22, 2023307.84310.94301.96302.26302.26361,600
Mar 21, 2023302.95308.90302.53308.63308.63364,600
Mar 20, 2023298.11304.22298.06300.51300.51324,700
Mar 17, 2023305.40307.39298.54298.97298.97740,700
Mar 16, 2023300.36307.35298.62307.28307.28433,600
Mar 15, 2023305.92305.92296.15301.85301.85526,300
Mar 14, 2023311.09314.36308.55311.73311.73497,400
Mar 13, 2023303.52307.23300.48306.34306.34366,800
Mar 10, 2023308.99309.65302.36304.96304.96451,900
Mar 09, 2023311.20313.05307.58309.35309.35311,000
Mar 08, 2023309.15312.65306.72309.82309.82324,100
Mar 07, 2023322.17322.17308.72309.13309.13489,700
Mar 06, 2023326.65331.48320.85321.59321.59365,700
Mar 03, 2023324.10327.45321.05326.89326.89347,600
Mar 02, 2023307.73322.12305.82321.36321.36548,900
Mar 01, 2023308.70310.78303.15309.25309.25642,300
Feb 28, 2023308.92314.75308.92310.89310.89516,600
Feb 27, 2023317.60318.08308.91310.04310.04338,400
Feb 24, 2023321.78321.78311.77314.05314.05357,400
Feb 23, 2023322.95325.39321.03323.06323.06380,500
Feb 22, 2023320.18323.83317.26321.10321.10427,400
Feb 21, 2023326.64328.69317.98320.20320.20524,500
Feb 17, 2023326.11329.55323.60328.73328.73600,500
Feb 16, 2023332.25332.25325.39327.33327.33478,700
Feb 15, 2023341.00341.00328.39336.90336.90887,600
Feb 14, 2023338.56341.94334.34339.32339.32358,800
Feb 13, 2023335.76339.94332.53339.05339.05305,400
Feb 10, 2023335.97337.75332.49333.78333.78196,700
Feb 09, 2023345.34346.24335.39336.67336.67204,600
Feb 08, 2023342.93345.02340.59342.29342.29226,100
Feb 07, 2023335.98344.88334.67343.63343.63241,600
Feb 06, 2023338.99341.52336.57337.04337.04248,300
Feb 03, 2023340.50344.24337.46341.39341.39205,900
Feb 02, 2023340.10346.99339.24344.24344.24313,000
Feb 01, 2023329.95340.45329.48338.03338.03307,500
Jan 31, 2023324.60328.58320.85328.58328.58357,800
Jan 30, 2023329.73330.55321.81324.32324.32356,000
Jan 27, 2023331.23335.57330.37333.13333.13218,500
Jan 26, 2023335.73336.84327.58333.54333.54247,400
Jan 25, 2023330.13334.72327.28334.36334.36140,500
Jan 24, 2023339.18342.45332.09334.03334.03232,600
Jan 23, 2023338.08344.73336.88343.70343.70342,500
Jan 20, 2023332.54339.73331.37338.75338.75266,800
Jan 19, 2023326.73334.16323.07332.04332.04269,400
Jan 18, 2023333.28334.32327.48328.89328.89264,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...