$158.24 0.00 (%) Waters Corporation - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAT historical data

Date Open High Low Close Volume
9/28/2016159.37159.50156.79158.24560,450
9/27/2016156.51159.48156.51159.48705,665
9/26/2016156.67157.73156.20156.78326,417
9/23/2016157.91158.30156.91157.67355,276
9/22/2016157.73158.24157.00157.82332,843
9/21/2016155.54156.97154.45156.72316,644
9/20/2016156.04156.64155.00155.09261,763
9/19/2016154.39155.24153.75154.68375,404
9/16/2016155.25155.79153.73153.89494,958
9/15/2016153.08155.63152.69155.16337,446
9/14/2016153.38154.23151.88152.89493,224
9/13/2016152.27153.67150.65153.07668,823
9/12/2016150.71153.64150.08153.44544,653
9/9/2016157.99157.99151.11151.13845,422
9/8/2016158.86160.26158.62159.49372,190
9/7/2016156.82159.37156.22159.23832,048
9/6/2016156.80157.10155.93156.69412,114
9/2/2016156.93157.60155.24156.19574,220
9/1/2016157.42158.25155.77156.10490,529
8/31/2016157.22157.61155.95157.31458,393
8/30/2016158.89159.22157.43157.52350,745
8/29/2016158.25159.60158.12158.90277,861
8/26/2016158.56159.48157.37158.21400,998
8/25/2016158.15159.23157.04158.11362,622
8/24/2016161.66162.32157.72157.99736,676
8/23/2016161.00162.53160.79161.82432,690
8/22/2016160.04160.83159.47160.78343,345
8/19/2016158.59160.46158.23160.26575,872
8/18/2016158.00159.59157.31159.10364,519
8/17/2016158.78158.78157.80158.49407,950
8/16/2016158.46158.90158.08158.23227,991
8/15/2016158.55159.91158.28159.14356,023
8/12/2016158.85158.85157.67158.25268,860
8/11/2016158.68159.43157.87159.30289,609
8/10/2016158.26158.66157.01158.51368,407
8/9/2016157.38158.65157.15158.27291,881
8/8/2016156.86157.60156.25157.39404,991
8/5/2016158.47158.54156.70157.25382,779
8/4/2016157.49158.79156.38157.45760,701
8/3/2016157.45157.92156.34157.20646,728
8/2/2016159.53159.54156.45157.21707,705
8/1/2016158.90161.22158.88159.58610,916
7/29/2016157.22159.46156.93158.93496,754
7/28/2016157.31157.59155.89157.06507,208
7/27/2016155.09158.00154.58157.40773,423
7/26/2016151.65159.46151.36155.091,474,555
7/25/2016149.00149.18147.19148.44586,169
7/22/2016149.46150.20149.15149.40324,504
7/21/2016150.30150.93148.67149.46321,489
7/20/2016149.01150.90148.14150.58296,242
7/19/2016148.47148.95147.65148.79241,006
7/18/2016149.00149.22148.13148.93134,932
7/15/2016149.82149.82148.37148.83413,367
7/14/2016149.16149.60148.07149.27252,104
7/13/2016151.44151.44147.22147.92271,934
7/12/2016146.49147.68146.12147.61416,856
7/11/2016147.13147.20145.20145.78229,164
7/8/2016143.67146.96143.61146.53485,493
7/7/2016142.74143.30141.89142.47300,962
7/6/2016141.11142.84141.11142.65403,132
7/5/2016141.33142.15140.76141.52427,149
7/1/2016140.58143.73140.50142.07756,720
6/30/2016134.41140.75134.39140.65814,084
6/29/2016134.79135.29134.17134.65481,551
6/28/2016133.21134.35132.34133.99355,732
6/27/2016134.16134.78131.35132.50458,561
6/24/2016135.00137.15134.71135.53968,883
6/23/2016138.57139.12137.55138.40345,155
6/22/2016136.19138.00136.19137.23341,381
6/21/2016136.68137.26135.75136.10269,277
6/20/2016136.07137.59135.52136.46379,853
6/17/2016135.56136.00132.95134.02667,260
6/16/2016134.48135.61133.58135.37267,408
6/15/2016136.24136.60134.89134.99386,219
6/14/2016135.00136.24133.60135.91520,935
6/13/2016137.69137.98135.56135.63383,942
6/10/2016138.74139.11137.53138.04283,819
6/9/2016139.45140.70139.35140.05342,091
6/8/2016138.03139.84137.55139.68294,091
6/7/2016138.49138.94137.74138.21203,471
6/6/2016138.26139.37137.44138.78279,928
6/3/2016139.15139.15137.40138.38322,957
6/2/2016138.13140.11138.13139.76623,770
6/1/2016137.08138.84136.56138.46316,000
5/31/2016137.72138.27136.65137.55707,957
5/27/2016136.71137.60136.59137.45192,880
5/26/2016137.31137.52136.47136.71187,146
5/25/2016137.68138.32137.11137.61280,663
5/24/2016135.61138.05134.26137.56545,555
5/23/2016135.26135.88134.17135.11359,896
5/20/2016135.73136.02134.66135.441,327,553
5/19/2016134.40135.06133.43134.92418,520
5/18/2016134.47136.08134.02135.05418,961
5/17/2016136.18136.33133.82134.49426,173
5/16/2016135.02137.03134.13136.01377,532
5/13/2016134.67136.25134.40134.76406,184
5/12/2016134.97135.20133.78134.96452,240
5/11/2016135.15136.76134.37134.55433,438
5/10/2016134.17135.94132.91135.70521,723
5/9/2016132.79135.00132.79133.71494,606
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center