Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Waters Corp (NY: WAT )

323.11 -3.48 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 355.71 362.65 355.14 359.89 418,641 +2.56(+0.72%)
Sep 27, 2024 356.30 363.55 354.49 357.33 689,499 +1.65(+0.46%)
Sep 26, 2024 344.57 356.02 342.20 355.68 465,243 +15.68(+4.61%)
Sep 25, 2024 344.08 344.08 337.72 340.00 553,891 -3.84(-1.12%)
Sep 24, 2024 342.47 350.24 340.73 343.84 419,725 +4.13(+1.22%)
Sep 23, 2024 338.37 340.51 333.87 339.71 258,906 +3.15(+0.94%)
Sep 20, 2024 334.83 337.49 327.93 336.56 610,142 -1.89(-0.56%)
Sep 19, 2024 340.53 342.65 337.20 338.45 283,007 +5.08(+1.52%)
Sep 18, 2024 329.61 339.99 327.55 333.37 284,559 +4.40(+1.34%)
Sep 17, 2024 330.65 331.32 325.02 328.97 269,458 +0.32(+0.10%)
Sep 16, 2024 328.61 331.55 325.40 328.65 267,961 +2.79(+0.86%)
Sep 13, 2024 322.70 327.96 322.70 325.86 292,903 +3.78(+1.17%)
Sep 12, 2024 326.63 327.15 314.84 322.08 372,660 -4.65(-1.42%)
Sep 11, 2024 327.66 327.77 320.87 326.73 350,249 -1.43(-0.44%)
Sep 10, 2024 331.89 331.89 324.05 328.16 369,876 -3.94(-1.19%)
Sep 09, 2024 332.46 334.01 330.17 332.10 346,980 +3.26(+0.99%)
Sep 06, 2024 331.37 334.94 327.30 328.84 337,809 -2.47(-0.75%)
Sep 05, 2024 333.07 333.14 325.74 331.31 301,310 -0.25(-0.08%)
Sep 04, 2024 339.46 341.05 329.76 331.56 355,816 -8.19(-2.41%)
Sep 03, 2024 342.66 348.21 337.25 339.75 240,496 -6.60(-1.91%)
Aug 30, 2024 345.14 347.43 340.60 346.35 307,777 +1.64(+0.48%)
Aug 29, 2024 342.89 347.41 341.28 344.71 209,794 +3.77(+1.11%)
Aug 28, 2024 339.58 343.12 338.32 340.94 209,886 +4.17(+1.24%)
Aug 27, 2024 336.76 337.76 332.91 336.77 208,025 +0.18(+0.05%)
Aug 26, 2024 343.30 343.90 336.38 336.59 189,725 -5.83(-1.70%)
Aug 23, 2024 338.99 343.34 336.92 342.42 157,175 +6.33(+1.88%)
Aug 22, 2024 340.00 344.99 335.01 336.09 309,334 -1.25(-0.37%)
Aug 21, 2024 336.81 338.73 334.15 337.34 218,715 +1.18(+0.35%)
Aug 20, 2024 340.61 342.71 335.49 336.16 264,509 -4.10(-1.20%)
Aug 19, 2024 339.93 342.22 337.73 340.26 329,501 +0.28(+0.08%)
Aug 16, 2024 340.41 344.24 337.92 339.98 301,327 -0.70(-0.21%)
Aug 15, 2024 339.78 342.87 338.68 340.68 311,628 +4.19(+1.25%)
Aug 14, 2024 339.63 342.02 333.01 336.49 218,964 -2.34(-0.69%)
Aug 13, 2024 334.35 340.41 331.36 338.83 338,585 +5.41(+1.62%)
Aug 12, 2024 331.44 333.64 325.14 333.42 331,788 +0.72(+0.22%)
Aug 09, 2024 333.11 333.44 329.34 332.70 212,866 -0.64(-0.19%)
Aug 08, 2024 322.78 333.90 322.78 333.34 298,431 +11.49(+3.57%)
Aug 07, 2024 332.07 333.27 320.79 321.85 359,728 -9.04(-2.73%)
Aug 06, 2024 330.87 342.26 329.72 330.89 394,731 +2.06(+0.63%)
Aug 05, 2024 334.02 337.33 326.18 328.83 560,258 -16.83(-4.87%)
Aug 02, 2024 346.57 347.43 329.25 345.66 696,953 -6.87(-1.95%)
Aug 01, 2024 340.28 353.04 338.18 352.53 801,705 +16.25(+4.83%)
Jul 31, 2024 351.28 354.97 330.00 336.28 985,114 +8.62(+2.63%)
Jul 30, 2024 323.88 328.48 320.96 327.66 713,017 +6.12(+1.90%)
Jul 29, 2024 318.47 323.56 312.04 321.54 556,567 +3.58(+1.13%)
Jul 26, 2024 314.35 322.74 310.52 317.96 277,122 +7.67(+2.47%)
Jul 25, 2024 305.08 320.64 305.08 310.29 364,851 +4.98(+1.63%)
Jul 24, 2024 300.32 310.25 300.32 305.31 401,506 +4.48(+1.49%)
Jul 23, 2024 312.07 312.07 300.26 300.83 341,707 -6.39(-2.08%)
Jul 22, 2024 305.37 308.45 300.88 307.22 447,049 +4.50(+1.49%)
Jul 19, 2024 309.05 309.05 301.15 302.72 386,853 -6.26(-2.03%)
Jul 18, 2024 311.75 321.37 307.28 308.98 355,290 -5.40(-1.72%)
Jul 17, 2024 313.25 323.34 309.76 314.38 421,325 -2.35(-0.74%)
Jul 16, 2024 304.26 317.58 304.26 316.73 519,194 +13.80(+4.56%)
Jul 15, 2024 301.07 304.97 300.01 302.93 276,324 +0.53(+0.18%)
Jul 12, 2024 303.04 308.43 301.86 302.40 277,218 +0.92(+0.31%)
Jul 11, 2024 292.06 303.10 292.06 301.48 534,825 +13.17(+4.57%)
Jul 10, 2024 283.98 288.60 283.41 288.31 302,576 +5.34(+1.89%)
Jul 09, 2024 285.84 285.84 279.24 282.97 337,739 -2.60(-0.91%)
Jul 08, 2024 288.38 288.38 283.04 285.57 411,874 -0.64(-0.22%)
Jul 05, 2024 288.39 288.39 284.46 286.21 224,526 -1.29(-0.45%)
Jul 03, 2024 285.66 289.46 283.61 287.50 260,940 +3.01(+1.06%)
Jul 02, 2024 282.52 286.22 280.86 284.49 323,313 +1.79(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.