WAT - Waters Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019231.57231.66229.15229.41229.41187,852
Sep 16, 2019230.14232.25230.14231.52231.52477,900
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
Aug 26, 2019206.12206.91202.04203.05203.05449,200
Aug 23, 2019209.52211.61204.10204.96204.96657,200
Aug 22, 2019210.96211.98208.40209.99209.99362,800
Aug 21, 2019209.19210.95207.68210.18210.18287,100
Aug 20, 2019209.29210.84207.40207.53207.53376,400
Aug 19, 2019207.60210.95207.50209.87209.87542,900
Aug 16, 2019203.99207.09202.91205.54205.54651,800
Aug 15, 2019201.95203.28200.56202.26202.26463,400
Aug 14, 2019205.41206.09199.87200.04200.04561,000
Aug 13, 2019205.32209.82204.78208.08208.08548,800
Aug 12, 2019211.02211.25205.38205.83205.83590,300
Aug 09, 2019211.95213.37210.53212.01212.01490,400
Aug 08, 2019211.05213.22210.42212.97212.97399,700
Aug 07, 2019207.32211.33205.85210.35210.35541,100
Aug 06, 2019206.36209.69205.71209.61209.61521,700
Aug 05, 2019205.43207.47202.55204.31204.31644,000
Aug 02, 2019211.88211.88207.68209.52209.52472,000
Aug 01, 2019211.22214.26209.79211.76211.76553,600
Jul 31, 2019214.00217.00210.30210.56210.56675,500
Jul 30, 2019209.94217.59207.95213.32213.321,168,600
Jul 29, 2019218.08220.41217.72219.14219.14804,400
Jul 26, 2019218.92219.91217.29217.63217.63623,800
Jul 25, 2019218.06219.00217.23218.25218.25344,300
Jul 24, 2019217.29218.56216.05218.50218.50587,200
Jul 23, 2019216.69219.28215.61218.61218.61437,300
Jul 22, 2019214.16217.84213.45216.01216.01420,500
Jul 19, 2019215.66217.00213.69213.72213.72560,200
Jul 18, 2019213.31215.52212.53214.81214.81532,400
Jul 17, 2019213.96214.92210.98212.81212.81740,300
Jul 16, 2019213.50216.60213.49214.81214.81532,600
Jul 15, 2019217.25217.46215.47216.62216.62573,400
Jul 12, 2019213.75218.30212.58217.13217.13624,300
Jul 11, 2019217.99218.06213.93216.85216.85573,800
Jul 10, 2019217.67219.20217.03217.27217.27572,900
Jul 09, 2019216.44218.08216.23216.99216.99737,000
Jul 08, 2019219.54220.41216.68217.15217.15530,600
Jul 05, 2019221.70221.96218.03220.23220.23505,800
Jul 03, 2019217.57222.68217.34221.68221.68388,900
Jul 02, 2019219.59219.63216.34217.20217.20627,600
Jul 01, 2019218.61221.72217.64219.18219.18716,700
Jun 28, 2019213.95215.34212.73215.24215.24870,100
Jun 27, 2019212.36214.40211.81213.47213.47617,900
Jun 26, 2019211.33211.58208.23211.05211.05527,700
Jun 25, 2019213.02215.33211.11211.26211.26539,600
Jun 24, 2019212.56213.71211.15212.39212.39588,500
Jun 21, 2019212.15213.42210.37212.81212.81993,500
Jun 20, 2019212.45214.54210.42211.83211.83604,200
Jun 19, 2019207.00210.81207.00210.39210.39611,500
Jun 18, 2019205.82209.28204.21208.04208.04565,600
Jun 17, 2019204.40206.54203.86204.50204.50685,000
Jun 14, 2019204.80205.00202.84203.20203.20502,900
Jun 13, 2019205.02205.28202.52204.01204.01695,700
Jun 12, 2019205.53205.53201.85204.36204.36870,100
Jun 11, 2019212.57212.57207.47207.89207.89558,600
Jun 10, 2019208.98211.58208.70210.48210.48389,300
Jun 07, 2019209.00210.14208.15208.77208.77345,700
Jun 06, 2019206.58209.36206.41207.03207.03712,300
Jun 05, 2019203.08207.61203.08206.45206.45534,800
Jun 04, 2019200.69201.86199.36201.86201.86592,300
Jun 03, 2019201.02203.58199.11199.58199.58575,300
May 31, 2019200.71203.66200.23200.71200.71526,000
May 30, 2019201.91202.86200.48201.31201.31412,400
May 29, 2019203.29205.43200.88201.26201.26637,300
May 28, 2019205.56208.96203.98204.72204.72771,700
May 24, 2019205.74208.39205.74206.25206.25436,000
May 23, 2019205.67206.35203.37205.05205.05560,700
May 22, 2019206.08208.39204.28207.24207.24441,100
May 21, 2019210.03210.86205.83206.15206.15623,000
May 20, 2019207.56208.97206.11208.25208.25460,200
May 17, 2019207.88210.58207.28208.20208.20494,000
May 16, 2019209.02211.41208.00210.12210.12618,600
May 15, 2019209.15209.86203.76207.80207.80882,400
May 14, 2019210.53214.19210.53211.16211.16536,500
May 13, 2019212.97212.97208.72209.23209.23583,800
May 10, 2019215.78218.38212.18216.96216.96912,300
May 09, 2019211.69217.07209.92216.78216.78534,800
May 08, 2019213.35215.13211.15213.57213.57511,500
May 07, 2019215.44216.72211.07213.21213.21652,600
May 06, 2019214.25218.13213.86217.68217.68438,500
May 03, 2019216.40220.68216.40218.08218.08455,200
May 02, 2019211.50216.29211.16216.08216.08470,800
May 01, 2019213.15214.90210.93211.55211.55391,700
Apr 30, 2019212.86214.02211.79213.54213.54514,400
Apr 29, 2019214.47215.25211.75212.12212.12457,000
Apr 26, 2019214.04214.35211.93214.23214.23524,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...