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 |
| 2023-08-08 | $289.87 | $297.23 | $288.02 | $296.73 | 674 130 |
| 2023-08-07 | $289.68 | $292.74 | $287.00 | $289.72 | 512 307 |
| 2023-08-04 | $291.48 | $296.10 | $289.28 | $289.89 | 733 147 |
| 2023-08-03 | $290.00 | $294.27 | $287.89 | $291.41 | 920 983 |
| 2023-08-02 | $282.00 | $300.77 | $285.04 | $291.77 | 1 413 999 |
| 2023-08-01 | $275.41 | $281.99 | $272.81 | $274.40 | 884 663 |
| 2023-07-31 | $281.40 | $284.09 | $273.14 | $276.21 | 588 330 |
| 2023-07-28 | $287.65 | $287.65 | $276.67 | $285.77 | 483 705 |
| 2023-07-27 | $291.65 | $293.94 | $285.18 | $285.22 | 597 939 |
| 2023-07-26 | $283.27 | $290.06 | $279.77 | $289.92 | 688 477 |
| 2023-07-25 | $282.25 | $291.69 | $281.25 | $286.54 | 713 043 |
| 2023-07-24 | $288.04 | $292.32 | $286.56 | $286.97 | 626 251 |
| 2023-07-21 | $279.93 | $291.74 | $276.74 | $288.72 | 880 585 |
| 2023-07-20 | $280.93 | $281.22 | $274.01 | $279.77 | 504 662 |
| 2023-07-19 | $273.30 | $282.23 | $273.30 | $280.08 | 912 750 |
| 2023-07-18 | $269.00 | $272.22 | $269.00 | $271.88 | 436 645 |
| 2023-07-17 | $270.53 | $270.94 | $267.34 | $269.83 | 517 892 |
| 2023-07-14 | $269.10 | $271.63 | $267.96 | $270.77 | 322 421 |
| 2023-07-13 | $270.08 | $270.08 | $264.72 | $269.26 | 413 608 |
| 2023-07-12 | $267.72 | $270.66 | $264.78 | $268.94 | 474 507 |
| 2023-07-11 | $263.68 | $267.55 | $261.22 | $263.53 | 327 160 |
| 2023-07-10 | $260.71 | $267.01 | $257.74 | $264.66 | 499 675 |
| 2023-07-07 | $263.11 | $267.29 | $261.19 | $264.15 | 450 540 |
| 2023-07-06 | $261.34 | $266.60 | $259.95 | $264.99 | 630 960 |
| 2023-07-05 | $264.57 | $267.26 | $261.12 | $266.56 | 529 655 |
