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 |
| 2021-03-22 | $268.73 | $272.39 | $264.88 | $271.63 | 378 748 |
| 2021-03-19 | $267.67 | $270.23 | $265.26 | $268.70 | 671 604 |
| 2021-03-18 | $268.02 | $269.97 | $265.91 | $268.76 | 300 851 |
| 2021-03-17 | $269.65 | $270.20 | $267.42 | $268.13 | 236 920 |
| 2021-03-16 | $274.43 | $276.57 | $268.75 | $269.77 | 231 519 |
| 2021-03-15 | $267.34 | $272.63 | $266.23 | $272.63 | 298 438 |
| 2021-03-12 | $272.03 | $272.03 | $267.45 | $268.83 | 305 287 |
| 2021-03-11 | $274.11 | $275.70 | $271.74 | $273.08 | 334 066 |
| 2021-03-10 | $274.96 | $277.59 | $272.34 | $272.45 | 380 569 |
| 2021-03-09 | $266.40 | $275.53 | $264.67 | $272.68 | 406 107 |
| 2021-03-08 | $266.88 | $271.03 | $263.97 | $264.67 | 266 582 |
| 2021-03-05 | $262.46 | $267.14 | $258.91 | $266.44 | 329 690 |
| 2021-03-04 | $264.82 | $268.25 | $259.50 | $261.63 | 366 260 |
| 2021-03-03 | $273.22 | $273.27 | $265.60 | $265.78 | 343 509 |
| 2021-03-02 | $276.16 | $277.68 | $272.70 | $274.03 | 283 014 |
| 2021-03-01 | $275.83 | $279.98 | $275.83 | $277.04 | 287 122 |
| 2021-02-26 | $278.03 | $279.50 | $272.13 | $273.88 | 480 307 |
| 2021-02-25 | $280.51 | $283.00 | $276.70 | $278.23 | 245 872 |
| 2021-02-24 | $279.89 | $282.57 | $278.22 | $279.90 | 208 454 |
| 2021-02-23 | $280.38 | $281.41 | $274.14 | $278.88 | 280 994 |
| 2021-02-22 | $280.60 | $282.41 | $276.71 | $279.81 | 276 773 |
| 2021-02-19 | $281.55 | $283.33 | $280.71 | $281.72 | 417 022 |
| 2021-02-18 | $279.94 | $283.63 | $279.41 | $280.80 | 227 040 |
| 2021-02-17 | $280.72 | $283.71 | $279.72 | $282.58 | 286 630 |
| 2021-02-16 | $285.21 | $285.61 | $280.88 | $282.51 | 266 978 |
