NYSE:WAT
Waters Corporation Stock Price (Quote)
$315.92
+6.88 (+2.23%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $288.94 | $346.54 | Wednesday, 1st May 2024 WAT stock ended at $315.92. This is 2.23% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.62% from a day low at $308.21 to a day high of $322.44. |
| 90 days | $288.94 | $363.79 | |
| 52 weeks | $231.90 | $363.79 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $287.00 | $291.45 | $284.13 | $289.52 | 310 378 |
| Dec 05, 2023 | $287.00 | $290.04 | $282.36 | $284.95 | 462 064 |
| Dec 04, 2023 | $288.00 | $291.56 | $286.93 | $288.79 | 413 982 |
| Dec 01, 2023 | $279.75 | $288.98 | $278.01 | $288.85 | 393 285 |
| Nov 30, 2023 | $281.10 | $282.65 | $277.00 | $280.61 | 296 090 |
| Nov 29, 2023 | $278.34 | $281.98 | $277.92 | $279.74 | 293 358 |
| Nov 28, 2023 | $277.00 | $277.47 | $273.60 | $275.95 | 239 896 |
| Nov 27, 2023 | $278.60 | $280.03 | $275.73 | $277.00 | 495 972 |
| Nov 24, 2023 | $276.28 | $280.87 | $275.01 | $280.39 | 264 140 |
| Nov 22, 2023 | $275.79 | $278.02 | $273.88 | $276.33 | 341 127 |
| Nov 21, 2023 | $269.86 | $279.40 | $269.05 | $274.65 | 708 477 |
| Nov 20, 2023 | $262.18 | $263.50 | $258.90 | $260.93 | 547 761 |
| Nov 17, 2023 | $268.01 | $268.01 | $260.90 | $261.88 | 497 827 |
| Nov 16, 2023 | $267.72 | $269.29 | $266.00 | $266.20 | 417 197 |
| Nov 15, 2023 | $259.44 | $269.09 | $259.44 | $266.94 | 465 701 |
| Nov 14, 2023 | $256.63 | $261.14 | $256.63 | $258.67 | 655 052 |
| Nov 13, 2023 | $252.40 | $254.71 | $249.34 | $250.98 | 459 274 |
| Nov 10, 2023 | $254.09 | $256.25 | $246.36 | $255.92 | 519 721 |
| Nov 09, 2023 | $257.25 | $257.25 | $252.42 | $253.08 | 448 902 |
| Nov 08, 2023 | $261.05 | $264.59 | $252.57 | $255.82 | 659 422 |
| Nov 07, 2023 | $241.95 | $262.00 | $241.95 | $260.67 | 1 259 133 |
| Nov 06, 2023 | $261.90 | $262.24 | $251.76 | $252.15 | 997 225 |
| Nov 03, 2023 | $250.19 | $260.76 | $250.19 | $260.49 | 832 704 |
| Nov 02, 2023 | $243.13 | $246.56 | $241.96 | $245.41 | 467 542 |
| Nov 01, 2023 | $237.32 | $241.70 | $234.04 | $240.84 | 573 834 |
