$157.06 -0.34 (%) Waters Corporation - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAT historical data

Date Open High Low Close Volume
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
5/6/2016130.89133.07130.82132.81485,018
5/5/2016130.66131.70130.18131.10399,234
5/4/2016130.41131.27129.69130.73421,859
5/3/2016131.96132.53130.42131.27478,561
5/2/2016130.88132.99130.74132.88513,743
4/29/2016130.94131.01128.90130.16548,648
4/28/2016132.73133.30131.15131.65513,587
4/27/2016133.68133.84132.28133.24736,517
4/26/2016138.45138.45132.12133.341,230,610
4/25/2016137.46137.86136.05137.571,154,071
4/22/2016137.92138.52137.03138.14487,911
4/21/2016136.41138.08136.31137.68349,038
4/20/2016136.93137.67135.23136.41419,248
4/19/2016137.45138.92136.00136.62490,539
4/18/2016135.65138.35135.10138.31722,101
4/15/2016135.00135.92133.96135.81413,633
4/14/2016134.86135.25134.16134.89408,685
4/13/2016132.77134.90132.45134.74339,039
4/12/2016130.99132.51130.69132.19458,347
4/11/2016131.48132.35130.12130.66408,681
4/8/2016131.24131.79130.59131.33282,060
4/7/2016133.47133.91129.60130.15834,750
4/6/2016130.94134.32130.85134.191,378,187
4/5/2016131.47131.89130.56131.01860,766
4/4/2016133.36134.26132.56132.89551,304
4/1/2016130.91133.60130.91133.41929,795
3/31/2016132.16132.87131.30131.92603,453
3/30/2016132.52132.66130.92132.16407,133
3/29/2016130.10131.94129.63131.68326,822
3/28/2016130.02130.52128.75129.94224,291
3/24/2016130.01130.86129.31129.83313,010
3/23/2016130.08131.55129.30130.65406,204
3/22/2016129.42130.59129.42129.98344,206
3/21/2016130.00130.45129.05130.15322,922
3/18/2016128.18130.73127.12129.951,028,905
3/17/2016130.05130.52127.73127.76706,590
3/16/2016128.55130.37128.48129.95469,535
3/15/2016128.05129.40127.65129.16517,959
3/14/2016128.52129.64127.58128.96478,877
3/11/2016128.34129.50127.85129.15493,681
3/10/2016128.14128.93126.61127.49537,015
3/9/2016128.38128.63127.21127.92655,426
3/8/2016127.03128.14126.28127.75635,527
3/7/2016126.20128.79125.18128.01430,351
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center