Waters Corporation Historical Stock Prices

WAT 
$104.46
*  
2.71
2.53%
Get WAT Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading WAT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    WAT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  107.85  108.04  104.39  104.46 1,024,379
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
05/30/2014 100.06 100.74 99.91 100.16 696,351
05/29/2014 100.59 100.88 100.12 100.46 722,358
05/28/2014 100.3 101.08 100.02 100.15 634,880
05/27/2014 101.04 101.04 100.09 100.2 577,548
05/23/2014 100.53 100.965 100.1 100.54 451,502
05/22/2014 101.01 101.75 100.31 100.36 608,590
05/21/2014 101.58 102.01 100.85 101 466,074
05/20/2014 102.16 102.16 99.87 100.98 638,017
05/19/2014 102.98 103.11 102.01 102.06 380,413
05/16/2014 101.27 103.42 100.68 103.01 959,188
05/15/2014 101.72 101.96 99.88 101.59 1,531,680
05/14/2014 104.78 104.98 101.84 102.14 2,010,355
05/13/2014 105.12 105.55 103.91 104.85 585,590
05/12/2014 103.88 105.67 103.82 105.12 537,049
05/09/2014 101.89 104.07 101.45 103.46 651,390
05/08/2014 101.51 103.41 101.3 101.93 668,447
05/07/2014 101.68 102.54 101.31 101.77 865,501
05/06/2014 101.16 102.47 100.86 101.75 917,174
05/05/2014 99.43 101.39 98.846 101.26 851,385
05/02/2014 100.63 101.21 99.79 99.9 657,170
05/01/2014 98.18 100.9 97.86 100.53 912,420
04/30/2014 98.66 98.845 97.895 98.54 1,233,350
04/29/2014 103.91 104.68 98.89 99.03 2,376,422
04/28/2014 109.71 110.52 106.07 108.24 1,039,388
04/25/2014 110.3 110.59 108.49 108.7 361,099
04/24/2014 111.19 111.31 109.83 110.29 391,203
04/23/2014 112.1 112.1 109.91 110.4 337,508
04/22/2014 111.07 112.56 110.61 111.6 287,520
04/21/2014 111.24 111.32 110.33 111.09 317,199
04/17/2014 109.46 111.67 109.26 111.15 493,836
04/16/2014 110.26 110.7 109.17 109.82 382,243
04/15/2014 109.79 110.33 106.96 109.65 669,300
04/14/2014 109.03 109.52 107.98 109.14 315,476
04/11/2014 109.13 109.89 107.94 108 554,486
04/10/2014 114.36 114.36 109.77 109.92 576,901
04/09/2014 111.66 114.32 111.14 114.29 753,121
04/08/2014 109.41 111.58 109.092 111.45 747,737
04/07/2014 110.95 110.95 108.89 109.41 583,696
04/04/2014 111.5 113.27 110.56 111.03 1,041,526
04/03/2014 110.75 111.07 109.61 110.85 319,161
04/02/2014 108.75 110.73 108.75 110.65 437,580
04/01/2014 108.86 109.55 108.28 108.88 543,186
03/31/2014 108.45 108.6899 107.84 108.41 365,847
03/28/2014 108.15 108.72 107.51 107.68 224,254
03/27/2014 107.4 108.3275 106.77 107.81 341,194
03/26/2014 109.05 109.48 107.34 107.36 284,990
03/25/2014 108.96 109.6 107.6 108.62 458,639
03/24/2014 111.41 111.57 107.94 108.48 593,783
03/21/2014 113.67 113.68 110.64 110.74 750,459
03/20/2014 112.12 113.13 111.7 112.49 675,742
03/19/2014 114.12 114.59 112.175 112.8 497,404
03/18/2014 113.73 114.49 113.23 114.23 526,367
03/17/2014 113.38 114.5 113.32 113.65 348,701
03/14/2014 112.53 114.01 112.31 113.04 414,074
03/13/2014 113.5 113.85 112.46 112.7 500,376
03/12/2014 113 113.48 112.46 113.24 748,666
03/11/2014 113.09 113.93 112.84 113.36 586,060
03/10/2014 112.7 113.14 111.72 113.07 250,310
03/07/2014 113.23 113.6505 111.53 112.72 359,228
03/06/2014 113.36 113.84 112.64 112.78 243,882
03/05/2014 112.78 113.52 112.04 112.89 393,196
03/04/2014 111.54 112.83 110.99 112.59 441,782
03/03/2014 110.7 111.5 110.15 110.54 452,035
02/28/2014 112.18 112.19 110.72 111.4 489,025
02/27/2014 111.92 112.32 111.51 112.21 357,763
02/26/2014 112.68 113.15 111.68 111.87 472,732
02/25/2014 113.63 114.0475 112.24 112.59 671,431
02/24/2014 113.4 114.57 113.33 113.59 386,644
02/21/2014 115.02 115.02 113.26 113.31 440,676
02/20/2014 112 115.06 111.61 114.94 879,227
02/19/2014 111.39 112.86 111.18 112.12 580,738
02/18/2014 112.74 112.74 110.98 111.89 551,835
02/14/2014 111.05 112.68 110.98 112.48 652,943
02/13/2014 110.34 112.11 110.05 112.05 613,486
02/12/2014 109.79 110.8 109.3901 110.79 415,389
02/11/2014 109.25 110.08 108.69 109.85 403,455
02/10/2014 108.5 109.2 107.865 109.19 347,496
02/07/2014 107.21 108.93 106.96 108.72 613,727
02/06/2014 105.64 106.97 104.95 106.9 335,528
02/05/2014 105.04 106.25 104.41 105.31 568,591
02/04/2014 105.47 105.7498 104.6 105.22 618,037
02/03/2014 108.45 108.866 104.49 105.11 907,510
01/31/2014 108.61 108.907 107.59 108.27 733,451
01/30/2014 109.42 110.37 109.4001 109.81 1,094,846
01/29/2014 110.01 110.73 108.57 108.81 1,179,722
01/28/2014 109 111 107.9 110.41 1,449,714
01/27/2014 103.645 104.04 102.16 102.9 1,092,554
01/24/2014 104.09 104.5 103.02 103.02 898,735
01/23/2014 104.07 104.95 103.92 104.58 531,646
01/22/2014 105.3 105.77 104.44 104.96 398,993
01/21/2014 104.84 105.28 104.38 105.05 727,474
01/17/2014 104.82 105.39 104.31 104.4 628,296
01/16/2014 103.9 105.33 103.75 105.25 612,473
01/15/2014 103.03 103.96 102.64 103.95 615,636
01/14/2014 100.56 103.52 100.56 103 893,785
01/13/2014 101.29 101.3 99.83 100.51 416,430
01/10/2014 100.62 101.48 100.42 101.46 288,304
01/09/2014 100.8 101.06 100.34 100.62 384,386
01/08/2014 100.49 101.355 100.13 100.48 595,880
01/07/2014 99.04 100.52 98.5 100.38 514,154
01/06/2014 98.37 98.87 98.05 98.39 550,964
01/03/2014 99.13 99.78 97.895 98.04 1,197,541
01/02/2014 100 100.17 99 99.22 335,610
12/31/2013 100.5 100.5 99.65 100 322,550
12/30/2013 99.56 100.85 99.44 100.3 532,671
12/27/2013 99.63 100.18 99.12 99.36 267,418
12/26/2013 99.61 100.07 99.26 99.6 233,146
12/24/2013 99.4 99.75 99.31 99.6 104,639
12/23/2013 100.18 100.21 99.15 99.47 406,117
12/20/2013 99.45 99.98 99.02 99.58 700,928
12/19/2013 98.11 99.105 97.99 99.02 655,317
12/18/2013 96.11 98.82 95.8675 98.8 570,332
12/17/2013 96.68 97.19 95.64 96.1 242,086
12/16/2013 96.27 97.08 96.27 96.72 288,761
12/13/2013 96.31 96.485 95.5 96.03 503,429
12/12/2013 95.25 96.47 95.11 96.01 622,598
12/11/2013 96.91 97.2 94.5 95.25 1,173,441
12/10/2013 98.46 98.62 96.96 97.03 635,872
12/09/2013 98.55 98.64 98.08 98.49 622,612
12/06/2013 99.31 99.32 97.9 98.21 681,051
12/05/2013 99.19 99.19 98.34 98.49 287,655
12/04/2013 98.86 99.47 98.47 99.2 526,511
12/03/2013 99.17 99.59 98.93 99.34 356,632
12/02/2013 99.57 99.99 99.1 99.58 318,978
11/29/2013 99.91 99.99 99.02 99.53 121,528
11/27/2013 99.9 100.14 98.92 99.9 204,297
11/26/2013 99.14 100.2 98.46 99.67 484,207
11/25/2013 101.48 101.48 100.43 100.66 185,405
11/22/2013 101.58 101.8 100.84 101.09 267,328
11/21/2013 100.81 102.125 100.8 101.38 301,790
11/20/2013 100.5 101.25 100.3 100.4 458,260
11/19/2013 101.03 101.08 100.42 100.5 321,632
11/18/2013 102.35 102.35 101.01 101.25 239,425
11/15/2013 100.69 102.13 100.615 102.12 857,011
11/14/2013 100.06 100.99 99.73 100.62 264,914
11/13/2013 99.25 100.05 98.9 100.05 278,259
11/12/2013 99.5 99.78 99.02 99.52 289,496
11/11/2013 99.81 100.3 99.58 99.66 248,669
11/08/2013 98.42 100.19 98.42 100.12 421,388
11/07/2013 99.94 99.97 98.34 98.45 360,084
11/06/2013 99.58 100.06 98.83 99.69 277,485
11/05/2013 100.41 100.89 99.45 99.47 327,724
11/04/2013 101.2 101.24 100.33 100.8 342,116
11/01/2013 100.85 101.81 100.58 100.58 376,516
10/31/2013 101.14 101.46 100.38 100.92 473,110
10/30/2013 102.5 102.5 100.43 100.98 592,148
10/29/2013 102.28 102.92 101.8 102.15 528,491
10/28/2013 101.9 103.06 101.51 102.24 422,157
10/25/2013 101.61 102.09 101.38 101.99 578,892
10/24/2013 101.77 102.18 100.1121 101.29 803,012
10/23/2013 99.69 101.925 98.54 101.82 1,011,812
10/22/2013 101.73 103.5 99.43 99.83 1,762,419
10/21/2013 106.47 106.82 105.924 106.21 556,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?