Waters Corporation Historical Stock Prices

WAT 
$134.67
*  
0.58
0.43%
Get WAT Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading WAT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  134.10  134.72  133.70  134.67 564,812
06/02/2015 133.48 135.02 132.985 134.09 503,842
06/01/2015 134.04 134.61 133.17 133.82 325,917
05/29/2015 134.58 134.81 133.12 133.62 546,517
05/28/2015 134.69 135.03 133.53 134.57 357,257
05/27/2015 133.27 134.84 132.55 134.72 483,293
05/26/2015 133.1 133.33 132.44 132.69 380,100
05/22/2015 133.66 134.05 133.16 133.29 284,569
05/21/2015 134.93 135 133.562 133.84 378,244
05/20/2015 133.07 135.8999 132.91 134.76 595,927
05/19/2015 131.62 133.91 131.2 133.19 469,836
05/18/2015 130.7 131.68 130.48 131.49 272,362
05/15/2015 130.58 131.2625 130.24 130.57 698,567
05/14/2015 130.65 131.12 129.46 130.01 884,184
05/13/2015 130.89 131.46 129.46 129.79 592,122
05/12/2015 131.04 131.35 130.02 130.82 751,342
05/11/2015 130.4 131.51 130 131.2 640,561
05/08/2015 128.95 131.34 128.785 130.4 918,540
05/07/2015 127.23 128.39 126.67 128.06 327,338
05/06/2015 128.03 128.52 127.235 127.39 595,300
05/05/2015 126.58 127.99 126.02 127.69 570,757
05/04/2015 126.83 128.29 126.48 127.02 274,178
05/01/2015 125.99 127.0799 125.34 126.59 300,874
04/30/2015 124.64 127 124.18 125.19 684,013
04/29/2015 125.55 126.56 124.44 125.45 343,485
04/28/2015 127.19 129.41 122.17 125.59 1,012,431
04/27/2015 123.9 124.37 120.79 122 547,272
04/24/2015 124.25 124.784 122.88 123.54 411,044
04/23/2015 123.87 124.8 123.38 124.35 357,998
04/22/2015 123.68 124.89 123.68 124.08 477,385
04/21/2015 124.4 124.45 123.48 124.16 393,354
04/20/2015 124.94 125.21 123.98 124.02 316,141
04/17/2015 124.1 124.94 123.31 124.41 472,580
04/16/2015 124.12 125.5 123.88 124.94 534,895
04/15/2015 125.19 125.41 124.07 124.58 289,843
04/14/2015 125 125.02 124.32 124.56 329,805
04/13/2015 125.67 126.04 124.6 124.75 309,554
04/10/2015 125.75 126.74 125.11 125.77 332,594
04/09/2015 125.03 125.88 124.61 125.43 344,173
04/08/2015 124.9 126.22 124.2 124.92 280,101
04/07/2015 125.92 126.61 124.82 124.94 262,674
04/06/2015 123.57 126.17 122.93 125.63 255,297
04/02/2015 123.64 124.94 122.965 124.2 338,651
04/01/2015 124.02 124.48 121.8 123.47 417,493
03/31/2015 124.48 125.86 124.2 124.32 300,431
03/30/2015 124.64 125.47 124.03 124.94 264,056
03/27/2015 122.27 124.28 121.78 124.11 346,782
03/26/2015 120.84 122.29 120.6201 121.85 328,217
03/25/2015 123.07 123.96 121.46 121.54 299,033
03/24/2015 123.59 124.47 122.75 123.14 353,999
03/23/2015 124.52 124.81 123.5301 123.84 259,724
03/20/2015 124.12 125.02 123.45 124.82 630,687
03/19/2015 123.61 123.94 122.17 123.61 361,595
03/18/2015 122.98 124.42 121.44 124.07 364,681
03/17/2015 123.43 124 122.23 123.46 319,483
03/16/2015 121.87 124.69 121.7 124.6 425,321
03/13/2015 121.98 122.62 119.94 120.95 305,315
03/12/2015 120.04 122.35 119.73 121.98 511,403
03/11/2015 117.22 119.93 116.935 119.76 683,559
03/10/2015 117.48 118.58 116.83 116.87 378,323
03/09/2015 118.92 119.46 118.03 119.17 289,805
03/06/2015 121.45 121.57 118.57 118.94 465,780
03/05/2015 120.29 122.12 120.19 121.89 301,192
03/04/2015 119.43 120.81 119.05 120.24 321,594
03/03/2015 120.89 121.52 119.32 119.53 826,065
03/02/2015 120.17 121.68 119.96 121.36 367,900
02/27/2015 120.52 120.69 119.55 120.38 381,839
02/26/2015 120.78 121.39 119.91 120.93 172,076
02/25/2015 120.7 121.43 120.5 120.73 230,238
02/24/2015 121.43 121.75 120.25 120.56 313,713
02/23/2015 121.04 122.25 120.27 121.62 301,146
02/20/2015 119.33 121.2 118.46 121.04 280,771
02/19/2015 119.66 119.95 119.09 119.49 252,541
02/18/2015 119.88 120.87 119.29 120.01 252,699
02/17/2015 119.5 120.18 118.53 119.99 288,305
02/13/2015 119.36 120.16 118.54 119.86 388,227
02/12/2015 119.01 119.54 118.52 119.15 274,085
02/11/2015 118.4 119.48 117.93 118.75 435,728
02/10/2015 118.69 118.96 117.86 118.68 353,104
02/09/2015 118.69 118.92 117.29 117.74 446,445
02/06/2015 119.84 119.91 118.54 119.06 496,191
02/05/2015 119.65 121.48 119.62 120.1 316,070
02/04/2015 118.67 120.1 118.19 119.13 301,479
02/03/2015 119.79 119.79 118.32 119.48 389,915
02/02/2015 119 119.47 117.16 119.06 467,246
01/30/2015 119.84 121.125 118.6 119.05 582,165
01/29/2015 118.8 120.72 117.84 120.62 466,959
01/28/2015 119.43 120.28 118.73 118.95 596,719
01/27/2015 116.51 122.8 116.51 119.35 1,231,409
01/26/2015 114.11 116.22 113.445 116.11 721,436
01/23/2015 115.91 116.48 114.44 114.45 562,072
01/22/2015 114.58 116.03 113.43 115.91 428,450
01/21/2015 113.54 114.52 113.1 114.27 265,183
01/20/2015 114.06 114.48 112.45 113.96 384,142
01/16/2015 112.34 113.95 112.3 113.46 495,729
01/15/2015 114.82 114.97 112.77 112.79 272,576
01/14/2015 114.68 115.18 113.74 114.4 316,439
01/13/2015 117.52 118.03 115.4 116.02 414,289
01/12/2015 116.82 117.52 115.42 116.46 405,200
01/09/2015 118.14 118.64 116.29 116.52 439,647
01/08/2015 117.11 118.4 116.49 118.09 491,290
01/07/2015 113.47 115.98 113.11 115.93 438,964
01/06/2015 112.95 113.81 111.77 112.53 396,926
01/05/2015 113.62 114.3 112.91 113.02 341,676
01/02/2015 113.57 114.92 113.23 113.88 493,282
12/31/2014 114.24 114.91 112.6 112.72 195,111
12/30/2014 114.43 115.27 113.75 113.77 243,041
12/29/2014 114.19 114.79 113.72 114.43 240,496
12/26/2014 114.69 115.17 113.76 114.35 218,012
12/24/2014 114.58 115.14 114.33 114.54 103,971
12/23/2014 115.77 115.77 113.73 114.33 339,104
12/22/2014 115.15 116.2 114.29 115.49 300,274
12/19/2014 114.36 115.41 113.6 115.09 789,298
12/18/2014 114.47 114.49 113.12 114.26 601,118
12/17/2014 111.48 113.92 111 113.35 521,625
12/16/2014 111.74 113.67 111.11 111.24 506,452
12/15/2014 112.06 112.61 110.85 111.75 505,607
12/12/2014 112.11 113.38 111.52 111.56 420,707
12/11/2014 112.8 114.11 112.54 113.36 406,995
12/10/2014 115.13 115.18 112.28 112.44 703,797
12/09/2014 114.43 116.08 114.3 115.55 346,704
12/08/2014 115.6 116.26 115 115.35 339,181
12/05/2014 116.02 116.66 114.31 115.45 620,374
12/04/2014 116.83 117.57 116.41 116.49 465,041
12/03/2014 116.28 117.3 115.62 116.98 284,907
12/02/2014 116.08 117.22 115.64 116.8 341,681
12/01/2014 115.45 116.26 115.12 115.9 485,368
11/28/2014 116.08 117.11 115.74 115.9 179,945
11/26/2014 116.1 116.35 115.21 115.87 194,001
11/25/2014 116.58 116.62 115.58 115.81 397,844
11/24/2014 116.01 116.64 115.7039 116.47 630,943
11/21/2014 117.71 117.71 115.7 115.84 608,984
11/20/2014 114.15 116.68 114.13 115.93 970,259
11/19/2014 113.79 114.58 113.35 114.35 605,183
11/18/2014 112.37 114.31 112.12 114.09 496,182
11/17/2014 112.34 112.63 111.88 112.45 259,953
11/14/2014 113.93 113.93 112.11 112.48 339,757
11/13/2014 113.5 114.32 113.26 113.72 324,729
11/12/2014 111.68 113.73 111.5275 113.5 484,705
11/11/2014 112.33 112.715 111.91 112.33 179,227
11/10/2014 111.32 112.51 111.05 112.51 300,384
11/07/2014 112.93 113.005 110.7 111.05 745,160
11/06/2014 112.02 113.21 111.94 112.88 514,491
11/05/2014 112.78 112.79 111.3 111.79 392,358
11/04/2014 111.54 111.97 111 111.91 368,339
11/03/2014 111 111.95 111 111.68 392,046
10/31/2014 112.17 112.4 110.44 110.8 676,804
10/30/2014 109.84 110.86 109.17 110.6 420,658
10/29/2014 110 110.3825 108.79 109.87 791,215
10/28/2014 108.65 110 108.43 110 501,874
10/27/2014 108.21 108.74 107.28 108.16 509,245
10/24/2014 107.27 108.71 107.226 108.21 654,601
10/23/2014 105.53 108.02 105.39 107.34 627,781
10/22/2014 107.66 108.04 104.39 104.46 1,026,499
10/21/2014 100.294 107.49 100.294 107.17 2,242,871
10/20/2014 96.63 97.92 96.33 97.54 888,694
10/17/2014 95.78 97.09 95.45 96.98 789,272
10/16/2014 94.27 96.165 93.76 95.12 744,758
10/15/2014 94.88 95.5 93.56 95.08 654,114
10/14/2014 96.05 96.89 95.88 96.14 631,797
10/13/2014 97.16 97.35 95.65 95.76 487,932
10/10/2014 97.96 98.75 97.32 97.34 766,090
10/09/2014 99 99.1 97.815 97.9 568,826
10/08/2014 96.95 99.08 96.93 99.05 646,765
10/07/2014 97.5 97.58 96.47 96.74 640,851
10/06/2014 98.37 98.595 97.51 97.82 459,605
10/03/2014 97.66 98.09 97.52 97.74 758,762
10/02/2014 97.92 98.05 96.88 97.18 1,025,744
10/01/2014 99.3 99.3 98.4 98.42 670,734
09/30/2014 100.01 100.15 99.08 99.12 553,665
09/29/2014 99.5 100.26 99.24 100.05 381,947
09/26/2014 100.29 100.3104 99.61 100.14 328,911
09/25/2014 101.26 101.47 100.01 100.11 562,428
09/24/2014 100.72 101.74 100.436 101.45 430,647
09/23/2014 101.46 101.615 100.64 100.64 480,931
09/22/2014 102 102.03 101.23 101.53 823,085
09/19/2014 102.84 102.84 101.32 101.58 743,047
09/18/2014 101.81 102.57 101.81 102.13 358,887
09/17/2014 101.3 102.01 101.175 101.57 493,965
09/16/2014 100.96 101.42 100.21 101.32 501,016
09/15/2014 101.82 101.82 100.72 101.23 247,056
09/12/2014 103.57 103.57 101.63 101.78 425,073
09/11/2014 102.88 103.87 102.84 103.7 378,389
09/10/2014 102.5 103.54 102.24 103.17 511,713
09/09/2014 103.02 103.41 102.08 102.57 543,769
09/08/2014 102.65 104.08 102.65 103.1 413,542
09/05/2014 103.69 104.37 102.49 104.08 389,438
09/04/2014 103.73 104.6 103.23 103.52 324,596
09/03/2014 104.44 104.57 103.6 103.72 389,214
09/02/2014 103.48 104.43 103.4 103.88 429,810
08/29/2014 103.25 103.515 102.89 103.43 369,497
08/28/2014 103.01 103.46 102.53 103.36 228,291
08/27/2014 103.96 104.2 102.99 103.3 220,735
08/26/2014 103.43 104.19 103.06 103.61 432,611
08/25/2014 103.61 103.932 102.95 103.1 167,345
08/22/2014 103.19 103.57 102.69 102.92 268,180
08/21/2014 103.7 103.7 102.82 103.3 473,425
08/20/2014 103.97 104.33 103.02 103.32 354,177
08/19/2014 104.84 104.84 104.11 104.35 240,751
08/18/2014 104.18 104.55 103.39 104.34 316,995
08/15/2014 105.02 105.13 102.76 103.44 429,424
08/14/2014 103.32 104.66 103.12 104.52 338,397
08/13/2014 102.82 103.39 102.41 103.12 490,301
08/12/2014 103.27 103.46 102.33 102.45 275,310
08/11/2014 104.19 104.22 103.214 103.57 410,611
08/08/2014 103.03 103.91 102.43 103.59 478,744
08/07/2014 103.63 104.125 102.56 102.73 482,810
08/06/2014 103.41 104.03 102.72 103.4 483,492
08/05/2014 103.23 104.81 103.12 103.84 372,516
08/04/2014 103.16 104.19 102.08 103.96 306,875
08/01/2014 103.21 104.3 102.5217 103.19 425,422
07/31/2014 104.96 105.18 103.11 103.44 576,604
07/30/2014 105.33 106.5 105.06 105.76 403,730
07/29/2014 105.36 106.03 104.92 105.16 299,431
07/28/2014 105.93 105.95 104.63 105.37 289,205
07/25/2014 105.28 106.07 105.1 105.96 281,504
07/24/2014 104.98 106.01 104.25 105.73 460,789
07/23/2014 107.56 108.16 103.95 104.79 1,040,832
07/22/2014 104.93 108.89 103.57 107.16 1,711,450
07/21/2014 101.25 101.69 100.56 101.3 733,756
07/18/2014 99.58 101.52 99.16 101.52 951,488
07/17/2014 100.86 101.8 99.19 99.25 712,641
07/16/2014 102.09 102.94 101.11 101.5 433,209
07/15/2014 103.06 103.52 101.69 101.9 512,134
07/14/2014 103.49 104.1 102.46 103.29 327,633
07/11/2014 102.19 102.85 102.06 102.8 222,769
07/10/2014 102.01 102.64 101.41 102.19 364,872
07/09/2014 104.13 104.13 103.2 103.53 223,811
07/08/2014 104.38 104.6699 103.32 103.61 240,736
07/07/2014 105.38 105.812 104.67 104.86 156,231
07/03/2014 104.71 105.87 104.55 105.82 137,674
07/02/2014 104.94 105.54 104.62 104.7 179,501
07/01/2014 104.93 105.36 104.69 104.94 439,781
06/30/2014 105.1 105.48 104.075 104.44 378,400
06/27/2014 105.03 106.55 105.03 105.36 307,920
06/26/2014 105.54 105.82 104.54 104.92 293,714
06/25/2014 105.01 105.66 104.6 105.55 287,563
06/24/2014 105.81 106.24 104.94 104.99 402,965
06/23/2014 106.07 106.63 105.69 105.77 343,383
06/20/2014 105.84 106.1 105.49 106.07 641,309
06/19/2014 107.11 107.4 105.35 105.66 756,520
06/18/2014 105.31 107.25 105.31 107.2 594,548
06/17/2014 104.41 105.58 104.28 105.3 436,362
06/16/2014 104.82 105.83 104.58 104.66 560,916
06/13/2014 104.71 105.7299 104.49 104.89 516,985
06/12/2014 104.97 104.97 104.22 104.43 536,450
06/11/2014 104.5 105.34 104.2605 105.08 427,226
06/10/2014 105.13 105.62 104.94 105.14 340,094
06/09/2014 105.24 105.86 104.76 105.5 425,905
06/06/2014 104.83 105.59 104.4 105.54 409,176
06/05/2014 102.71 104.77 102.2401 104.57 564,837
06/04/2014 102.48 103.59 101.67 102.57 730,205
06/03/2014 100.51 102.61 100.11 102.37 705,951
06/02/2014 100.23 101.24 100.23 100.73 519,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?