$115.90 +0.03 (%) Waters Corporation - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAT historical data

Date Open High Low Close Volume
11/26/2014116.10116.35115.21115.87194,001
11/25/2014116.58116.62115.58115.81397,844
11/24/2014116.01116.64115.70116.47630,943
11/21/2014117.71117.71115.70115.84608,984
11/20/2014114.15116.68114.13115.93970,259
11/19/2014113.79114.58113.35114.35605,183
11/18/2014112.37114.31112.12114.09496,182
11/17/2014112.34112.63111.88112.45259,953
11/14/2014113.93113.93112.11112.48339,757
11/13/2014113.50114.32113.26113.72324,729
11/12/2014111.68113.73111.53113.50484,705
11/11/2014112.33112.72111.91112.33179,227
11/10/2014111.32112.51111.05112.51304,084
11/7/2014112.93113.01110.70111.05745,160
11/6/2014112.02113.21111.94112.88514,491
11/5/2014112.78112.79111.30111.79392,358
11/4/2014111.54111.97111.00111.91370,772
11/3/2014111.00111.95111.00111.68392,046
10/31/2014112.17112.40110.44110.80676,804
10/30/2014109.84110.86109.17110.60420,658
10/29/2014110.00110.38108.79109.87791,390
10/28/2014108.65110.00108.43110.00501,874
10/27/2014108.21108.74107.28108.16509,245
10/24/2014107.27108.71107.23108.21654,601
10/23/2014105.53108.02105.39107.34627,781
10/22/2014107.66108.04104.39104.461,026,499
10/21/2014100.29107.49100.29107.172,242,871
10/20/201496.6397.9296.3397.54888,694
10/17/201495.7897.0995.4596.98789,275
10/16/201494.2796.1793.7695.12744,758
10/15/201494.8895.5093.5695.08654,114
10/14/201496.0596.8995.8896.14631,797
10/13/201497.1697.3595.6595.76487,932
10/10/201497.9698.7597.3297.34766,090
10/9/201499.0099.1097.8297.90568,826
10/8/201496.9599.0896.9399.05646,765
10/7/201497.5097.5896.4796.74640,851
10/6/201498.3798.6097.5197.82459,605
10/3/201497.6698.0997.5297.74758,762
10/2/201497.9298.0596.8897.181,025,744
10/1/201499.3099.3098.4098.42670,734
9/30/2014100.01100.1599.0899.12553,665
9/29/201499.50100.2699.24100.05381,947
9/26/2014100.29100.3199.61100.14328,911
9/25/2014101.26101.47100.01100.11562,428
9/24/2014100.72101.74100.44101.45430,647
9/23/2014101.46101.62100.64100.64480,931
9/22/2014102.00102.03101.23101.53823,085
9/19/2014102.84102.84101.32101.58743,047
9/18/2014101.81102.57101.81102.13358,887
9/17/2014101.30102.01101.18101.57493,965
9/16/2014100.96101.42100.21101.32501,016
9/15/2014101.82101.82100.72101.23247,056
9/12/2014103.57103.57101.63101.78425,073
9/11/2014102.88103.87102.84103.70378,389
9/10/2014102.50103.54102.24103.17511,713
9/9/2014103.02103.41102.08102.57543,769
9/8/2014102.65104.08102.65103.10413,542
9/5/2014103.69104.37102.49104.08389,438
9/4/2014103.73104.60103.23103.52324,596
9/3/2014104.44104.57103.60103.72389,214
9/2/2014103.48104.43103.40103.88429,810
8/29/2014103.25103.52102.89103.43369,497
8/28/2014103.01103.46102.53103.36228,291
8/27/2014103.96104.20102.99103.30220,735
8/26/2014103.43104.19103.06103.61432,611
8/25/2014103.61103.93102.95103.10167,345
8/22/2014103.19103.57102.69102.92268,180
8/21/2014103.70103.70102.82103.30473,425
8/20/2014103.97104.33103.02103.32354,177
8/19/2014104.84104.84104.11104.35240,751
8/18/2014104.18104.55103.39104.34316,995
8/15/2014105.02105.13102.76103.44429,424
8/14/2014103.32104.66103.12104.52338,397
8/13/2014102.82103.39102.41103.12490,301
8/12/2014103.27103.46102.33102.45275,310
8/11/2014104.19104.22103.21103.57410,630
8/8/2014103.03103.91102.43103.59478,744
8/7/2014103.63104.13102.56102.73482,810
8/6/2014103.41104.03102.72103.40483,492
8/5/2014103.23104.81103.12103.84372,516
8/4/2014103.16104.19102.08103.96306,875
8/1/2014103.21104.30102.52103.19425,422
7/31/2014104.96105.18103.11103.44577,189
7/30/2014105.33106.50105.06105.76403,730
7/29/2014105.36106.03104.92105.16299,431
7/28/2014105.93105.95104.63105.37289,607
7/25/2014105.28106.07105.10105.96281,504
7/24/2014104.98106.01104.25105.73465,689
7/23/2014107.56108.16103.95104.791,040,832
7/22/2014104.93108.89103.57107.161,711,450
7/21/2014101.25101.69100.56101.30733,756
7/18/201499.58101.5299.16101.52951,488
7/17/2014100.86101.8099.1999.25712,641
7/16/2014102.09102.94101.11101.50433,209
7/15/2014103.06103.52101.69101.90512,134
7/14/2014103.49104.10102.46103.29327,633
7/11/2014102.19102.85102.06102.80222,769
7/10/2014102.01102.64101.41102.19364,872
7/9/2014104.13104.13103.20103.53223,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center