WAT - Waters Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019235.19236.29234.26236.12236.1216,459
Feb 21, 2019233.05234.91232.22234.58234.58451,200
Feb 20, 2019234.25234.53232.36234.00234.00402,200
Feb 19, 2019234.23235.57233.55234.44234.44498,500
Feb 15, 2019233.44234.84231.49234.69234.69592,100
Feb 14, 2019232.87232.88231.33231.50231.50647,700
Feb 13, 2019234.69235.85233.47234.23234.23540,700
Feb 12, 2019234.82234.82232.93234.14234.14576,600
Feb 11, 2019232.17233.00231.58232.35232.35419,300
Feb 08, 2019228.75231.09228.06231.00231.00543,800
Feb 07, 2019231.00231.55228.86230.00230.00507,300
Feb 06, 2019231.45233.48231.26232.61232.61544,200
Feb 05, 2019230.31233.27230.26232.65232.65414,000
Feb 04, 2019230.80232.41228.58230.29230.29826,600
Feb 01, 2019231.62233.00229.78230.81230.81680,300
Jan 31, 2019231.20231.70228.04231.22231.22751,000
Jan 30, 2019229.06232.33226.20231.57231.57852,100
Jan 29, 2019230.64231.89227.85229.42229.42702,100
Jan 28, 2019227.94229.73226.82228.66228.66813,400
Jan 25, 2019225.00229.99223.85229.16229.161,003,000
Jan 24, 2019229.38230.18223.43223.71223.711,110,300
Jan 23, 2019224.00229.70220.29229.51229.512,384,500
Jan 22, 2019205.59205.59202.04203.66203.66771,600
Jan 18, 2019203.27207.58202.63206.94206.94723,900
Jan 17, 2019198.08202.46198.08202.34202.34539,600
Jan 16, 2019198.40201.58197.32198.74198.74776,200
Jan 15, 2019196.29198.83195.67197.64197.64441,800
Jan 14, 2019196.46197.66195.23195.84195.84484,600
Jan 11, 2019195.85198.36195.42198.24198.24300,200
Jan 10, 2019193.75197.09192.68196.97196.97503,500
Jan 09, 2019193.67197.16192.71194.93194.93494,800
Jan 08, 2019189.17192.50188.66192.39192.39689,200
Jan 07, 2019180.47188.21180.47187.24187.24634,200
Jan 04, 2019178.57181.36178.30179.78179.78754,600
Jan 03, 2019182.50182.50174.95176.34176.34830,900
Jan 02, 2019186.08186.77182.57183.41183.41641,600
Dec 31, 2018185.40188.65185.40188.65188.65375,000
Dec 28, 2018186.43187.29183.66184.76184.76390,100
Dec 27, 2018178.87185.23177.06185.18185.18491,600
Dec 26, 2018173.78181.21173.43181.19181.19478,900
Dec 24, 2018176.49178.10173.41173.54173.54302,800
Dec 21, 2018177.70182.26175.90176.56176.561,126,500
Dec 20, 2018181.78182.24176.93177.81177.81494,300
Dec 19, 2018184.59187.49179.98182.31182.31703,700
Dec 18, 2018185.89187.01182.76184.29184.29544,800
Dec 17, 2018188.58190.68183.59184.58184.58700,700
Dec 14, 2018189.53191.26188.28188.97188.97468,300
Dec 13, 2018191.07192.07190.10191.19191.19350,400
Dec 12, 2018188.87192.21185.02190.44190.44601,100
Dec 11, 2018190.98191.98189.43189.79189.79522,400
Dec 10, 2018189.08190.05185.06189.54189.54562,900
Dec 07, 2018193.19195.18187.86188.94188.94593,200
Dec 06, 2018191.98194.92190.82193.88193.88794,600
Dec 04, 2018202.01202.65195.05195.45195.45661,100
Dec 03, 2018199.61202.04199.61201.51201.51677,200
Nov 30, 2018198.34199.67195.17198.58198.581,044,100
Nov 29, 2018201.58204.64201.27203.49203.49933,600
Nov 28, 2018199.35202.50199.35202.22202.22761,300
Nov 27, 2018197.53199.42196.21198.94198.94506,600
Nov 26, 2018198.78199.73198.07198.70198.70476,700
Nov 23, 2018194.21198.18193.26196.66196.66227,100
Nov 21, 2018197.22197.95195.68195.76195.76562,200
Nov 20, 2018196.51198.12195.13196.08196.08518,600
Nov 19, 2018198.83200.61197.04197.77197.77495,600
Nov 16, 2018197.97202.13196.97199.57199.57500,100
Nov 15, 2018193.91199.18193.91198.07198.07475,600
Nov 14, 2018197.16198.74194.72195.24195.24523,700
Nov 13, 2018196.04199.44195.42195.89195.89379,100
Nov 12, 2018198.56198.74195.18195.71195.71446,100
Nov 09, 2018199.62200.56197.00199.44199.44374,200
Nov 08, 2018197.53201.22197.53199.94199.94390,500
Nov 07, 2018196.85199.25195.98198.16198.16579,500
Nov 06, 2018195.90198.17195.63197.03197.03410,900
Nov 05, 2018193.97197.13193.73195.88195.88548,500
Nov 02, 2018194.88195.55191.75193.65193.65529,500
Nov 01, 2018190.10193.92189.31193.39193.39545,600
Oct 31, 2018190.28192.86189.35189.69189.69709,700
Oct 30, 2018184.39189.22183.38188.82188.82712,400
Oct 29, 2018184.87186.51181.25183.66183.66831,100
Oct 26, 2018181.31186.59179.76182.69182.691,061,600
Oct 25, 2018176.62185.71176.00183.64183.64825,100
Oct 24, 2018181.26182.93175.25175.40175.401,223,700
Oct 23, 2018171.00186.12167.94181.22181.222,671,300
Oct 22, 2018185.48186.87183.38186.08186.08735,700
Oct 19, 2018188.88188.88184.65185.42185.42738,400
Oct 18, 2018189.40190.38185.44187.72187.72655,700
Oct 17, 2018187.75189.63185.54188.98188.98485,600
Oct 16, 2018183.40188.25182.86188.12188.12550,800
Oct 15, 2018180.94184.19179.98181.93181.93596,400
Oct 12, 2018180.69182.51178.98181.80181.80728,600
Oct 11, 2018179.50182.96177.92178.32178.321,223,800
Oct 10, 2018181.21182.59177.25177.48177.48736,100
Oct 09, 2018181.66182.76180.92181.50181.50739,100
Oct 08, 2018186.53189.05181.27182.95182.951,032,000
Oct 05, 2018191.74192.94189.25190.71190.71595,200
Oct 04, 2018192.96193.13190.30191.33191.33493,900
Oct 03, 2018194.36194.80193.33193.46193.46292,900
Oct 02, 2018193.69194.18192.37193.97193.97494,300
Oct 01, 2018195.76195.98193.19194.00194.00505,600
Sep 28, 2018194.83195.77194.24194.68194.68429,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...