NYSE:WAT
Waters Corporation Stock Price (Quote)
$296.10
+1.87 (+0.636%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $288.94 | $355.70 | Friday, 19th Apr 2024 WAT stock ended at $296.10. This is 0.636% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $294.12 to a day high of $299.76. |
| 90 days | $288.94 | $363.79 | |
| 52 weeks | $231.90 | $363.79 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $350.85 | $350.85 | $340.68 | $343.57 | 405 793 |
| 2024-03-13 | $354.76 | $356.61 | $350.40 | $351.73 | 218 583 |
| 2024-03-12 | $354.39 | $356.86 | $350.50 | $353.30 | 301 509 |
| 2024-03-11 | $355.71 | $356.45 | $350.35 | $353.86 | 205 736 |
| 2024-03-08 | $361.41 | $363.79 | $355.77 | $355.94 | 518 026 |
| 2024-03-07 | $351.93 | $361.06 | $351.04 | $361.00 | 536 890 |
| 2024-03-06 | $344.70 | $351.08 | $344.70 | $349.00 | 175 497 |
| 2024-03-05 | $346.99 | $349.36 | $342.36 | $343.41 | 334 277 |
| 2024-03-04 | $346.81 | $352.27 | $346.29 | $346.76 | 461 450 |
| 2024-03-01 | $336.81 | $346.52 | $330.82 | $346.04 | 439 189 |
| 2024-02-29 | $340.01 | $340.85 | $334.83 | $337.42 | 418 275 |
| 2024-02-28 | $332.93 | $344.17 | $331.25 | $337.68 | 461 942 |
| 2024-02-27 | $328.18 | $333.87 | $326.30 | $332.65 | 206 586 |
| 2024-02-26 | $331.09 | $333.40 | $326.95 | $327.03 | 297 427 |
| 2024-02-23 | $332.51 | $333.71 | $330.49 | $331.25 | 190 694 |
| 2024-02-22 | $329.45 | $332.12 | $323.75 | $330.55 | 353 504 |
| 2024-02-21 | $321.27 | $329.94 | $321.27 | $329.52 | 225 304 |
| 2024-02-20 | $322.93 | $324.58 | $320.36 | $323.95 | 221 379 |
| 2024-02-16 | $320.25 | $333.49 | $320.25 | $325.21 | 531 582 |
| 2024-02-15 | $317.86 | $323.35 | $317.86 | $322.87 | 275 861 |
| 2024-02-14 | $314.59 | $317.88 | $310.39 | $317.52 | 408 887 |
| 2024-02-13 | $314.10 | $316.86 | $307.20 | $311.58 | 417 219 |
| 2024-02-12 | $322.05 | $322.39 | $317.38 | $320.20 | 362 507 |
| 2024-02-09 | $325.69 | $327.57 | $320.82 | $322.82 | 395 526 |
| 2024-02-08 | $322.72 | $327.92 | $320.70 | $326.69 | 294 687 |
