NYSE:WAT
Waters Corporation Stock Price (Quote)
$294.23
-9.95 (-3.27%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $288.94 | $355.70 | Thursday, 18th Apr 2024 WAT stock ended at $294.23. This is 3.27% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $288.94 to a day high of $300.40. |
| 90 days | $288.94 | $363.79 | |
| 52 weeks | $231.90 | $363.79 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $332.13 | $333.29 | $327.59 | $329.23 | 214 583 |
| 2023-12-28 | $334.07 | $335.11 | $332.51 | $332.77 | 158 951 |
| 2023-12-27 | $332.51 | $334.09 | $330.12 | $333.04 | 214 904 |
| 2023-12-26 | $330.06 | $332.77 | $327.58 | $331.97 | 198 435 |
| 2023-12-22 | $331.18 | $332.16 | $328.17 | $329.74 | 259 741 |
| 2023-12-21 | $325.84 | $329.99 | $324.85 | $328.79 | 326 588 |
| 2023-12-20 | $328.85 | $333.29 | $322.91 | $323.25 | 401 074 |
| 2023-12-19 | $325.26 | $330.25 | $322.27 | $328.97 | 291 316 |
| 2023-12-18 | $320.35 | $323.01 | $317.87 | $322.28 | 498 151 |
| 2023-12-15 | $317.13 | $321.65 | $312.93 | $320.14 | 1 048 891 |
| 2023-12-14 | $314.79 | $321.35 | $313.65 | $321.34 | 775 177 |
| 2023-12-13 | $297.33 | $312.74 | $297.33 | $312.13 | 549 167 |
| 2023-12-12 | $297.97 | $299.43 | $293.71 | $297.79 | 312 299 |
| 2023-12-11 | $293.58 | $296.44 | $292.92 | $296.37 | 238 777 |
| 2023-12-08 | $291.07 | $295.66 | $288.45 | $292.14 | 446 337 |
| 2023-12-07 | $289.43 | $293.73 | $287.67 | $293.38 | 254 541 |
| 2023-12-06 | $287.00 | $291.45 | $284.13 | $289.52 | 310 378 |
| 2023-12-05 | $287.00 | $290.04 | $282.36 | $284.95 | 462 064 |
| 2023-12-04 | $288.00 | $291.56 | $286.93 | $288.79 | 413 982 |
| 2023-12-01 | $279.75 | $288.98 | $278.01 | $288.85 | 393 285 |
| 2023-11-30 | $281.10 | $282.65 | $277.00 | $280.61 | 296 090 |
| 2023-11-29 | $278.34 | $281.98 | $277.92 | $279.74 | 293 358 |
| 2023-11-28 | $277.00 | $277.47 | $273.60 | $275.95 | 239 896 |
| 2023-11-27 | $278.60 | $280.03 | $275.73 | $277.00 | 495 972 |
| 2023-11-24 | $276.28 | $280.87 | $275.01 | $280.39 | 264 140 |
