Home > Quotes > WAT > Historical Prices

Waters Corporation Historical Stock Prices

WAT 
$96.7
*  
1.38
  negative  
1.41%
Get WAT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  98.45  99.19  96.12  96.70 560,357
05/21/2013 97.75 98.87 97.7 98.08 243,813
05/20/2013 97.71 98.49 97.35 97.53 226,719
05/17/2013 97.5 98.38 97.09 98 344,608
05/16/2013 98.09 98.35 96.93 97.07 361,475
05/15/2013 97.53 98.99 97.2 98.49 528,859
05/14/2013 96.5 97.77 96.3701 97.75 935,622
05/13/2013 96.52 97.19 96.055 96.5 370,984
05/10/2013 96.5 97.34 96.5 96.91 619,879
05/09/2013 95.59 97.12 95.59 96.42 653,422
05/08/2013 94.35 95.819 94.26 95.8 679,138
05/07/2013 93.52 94.87 93.15 94.47 616,909
05/06/2013 92.9 93.77 92.77 93.53 460,876
05/03/2013 93.63 94.04 92.96 93 301,611
05/02/2013 92.8 93.52 92.59 92.63 452,065
05/01/2013 92.29 93.125 92.04 92.38 486,075
04/30/2013 92.15 92.73 91.24 92.4 824,127
04/29/2013 92.42 92.58 91.67 92.45 408,095
04/26/2013 92.43 92.62 91.45 92.3 332,733
04/25/2013 92.77 93.479 92.64 92.88 370,283
04/24/2013 92.1 92.96 91.5 92.48 501,413
04/23/2013 89.45 95.52 89.23 92.1 1,856,794
04/22/2013 88.68 89.26 87.95 89.23 604,808
04/19/2013 88.44 88.89 87.85 88.45 588,900
04/18/2013 89.53 89.57 87.9 88.24 806,181
04/17/2013 91.11 91.35 89.26 89.85 756,527
04/16/2013 91.97 92.46 91.3 91.69 499,176
04/15/2013 93.97 94.25 91.28 91.31 584,723
04/12/2013 94.65 95.25 93.46 94.33 584,410
04/11/2013 95.29 96.25 95.29 95.46 232,209
04/10/2013 93.6 95.33 93.48 95.12 442,266
04/09/2013 93.44 93.83 92.98 93.15 239,745
04/08/2013 92.31 93.03 92.09 93.03 287,639
04/05/2013 93.21 93.21 92.26 92.39 397,550
04/04/2013 94.37 94.9 93.85 94.57 275,288
04/03/2013 95.5 95.51 93.98 94.29 373,560
04/02/2013 94.02 95.5 93.93 95.5 519,696
04/01/2013 93.85 93.855 92.99 93.7 347,448
03/28/2013 93.31 94 92.83 93.91 616,983
03/27/2013 92.58 93.59 92.37 93.16 378,882
03/26/2013 92.98 93.93 92.94 93.26 403,940
03/25/2013 93.4 93.5 91.59 92.55 364,678
03/22/2013 93.56 93.59 92.37 93.26 305,428
03/21/2013 94.34 94.34 93.02 93.11 302,618
03/20/2013 94.46 94.93 94.11 94.78 286,150
03/19/2013 94.21 94.51 93.47 93.99 298,989
03/18/2013 94.03 94.68 93.63 93.97 326,682
03/15/2013 94.29 94.96 94.1 94.82 448,335
03/14/2013 94.37 94.674 93.98 94.66 269,235
03/13/2013 94.23 94.6 93.625 94.24 295,682
03/12/2013 94.78 94.92 93.76 94.24 301,248
03/11/2013 94.27 94.78 93.94 94.71 262,215
03/08/2013 94.68 94.78 93.95 94.48 325,134
03/07/2013 94.73 94.98 94.17 94.26 202,045
03/06/2013 95.13 95.38 94.46 94.62 182,336
03/05/2013 94.08 95.41 94.08 94.96 412,221
03/04/2013 93.34 93.77 92.73 93.74 248,774
03/01/2013 92.32 93.82 91.56 93.77 405,335
02/28/2013 93 93.63 92.21 92.72 455,777
02/27/2013 91.37 93.25 91.19 92.98 438,263
02/26/2013 90.87 91.71 89.74 91.49 541,440
02/25/2013 93 93.04 90.41 90.42 483,809
02/22/2013 92.09 92.65 92.01 92.65 264,954
02/21/2013 92.24 92.9 91.46 91.79 443,778
02/20/2013 93.14 93.41 91.96 92.33 532,540
02/19/2013 92.48 93.41 92.3501 93.36 319,698
02/15/2013 93.47 93.67 92.17 92.61 448,649
02/14/2013 92.92 93.53 92.28 93.47 431,272
02/13/2013 92.36 93.33 92.1 93.22 430,119
02/12/2013 92.44 92.606 91.79 91.99 260,583
02/11/2013 92.52 92.55 92 92.47 224,669
02/08/2013 91.44 92.68 91.44 92.53 332,104
02/07/2013 92.05 92.06 90.95 91.4 372,949
02/06/2013 91.41 92.27 91.16 92.21 379,045
02/05/2013 91.33 92.2 91.33 91.59 304,056
02/04/2013 92.08 92.34 90.49 90.82 446,891
02/01/2013 92.5 93.42 92.17 93.09 567,047
01/31/2013 91.58 92.29 91.11 91.57 437,012
01/30/2013 92.73 93.355 91.96 92.14 397,044
01/29/2013 92.61 92.98 92.02 92.64 365,940
01/28/2013 93.5 93.7499 92.22 92.75 482,352
01/25/2013 91.37 92.61 90.96 92.61 404,440
01/24/2013 90.93 91.94 90.44 90.95 370,887
01/23/2013 91.07 92.06 90.61 90.87 637,348
01/22/2013 91.34 92.59 89.93 91.27 1,222,291
01/18/2013 90.73 92.29 90.73 91.89 673,810
01/17/2013 90.05 90.98 89.51 90.57 511,954
01/16/2013 90.78 90.78 90 90.56 351,459
01/15/2013 89.87 90.93 89.75 90.9 406,001
01/14/2013 90.48 90.8 90.21 90.3 300,619
01/11/2013 91.55 91.55 90.28 90.61 329,117
01/10/2013 91.46 91.73 90.5 91.26 393,555
01/09/2013 89.08 91.42 88.605 91.02 908,747
01/08/2013 86.86 88.77 86.86 88.74 594,249
01/07/2013 86.7 87.745 86.03 87.09 650,459
01/04/2013 85.01 87.05 85.01 86.82 747,272
01/03/2013 86.78 86.81 85.5 86.22 876,737
01/02/2013 88.96 88.96 87.79 88.71 577,098
12/31/2012 86.09 87.28 85.8 87.12 678,038
12/28/2012 87.06 87.12 86.23 86.25 344,252
12/27/2012 87.57 87.97 86.44 87.53 421,584
12/26/2012 88.78 88.78 87.05 87.38 237,326
12/24/2012 88.28 88.79 88.08 88.62 179,903
12/21/2012 88.72 88.99 88.14 88.42 878,502
12/20/2012 88.39 89.51 88.16 89.33 554,172
12/19/2012 89.39 89.39 88.35 88.39 575,498
12/18/2012 88.34 89.25 87.92 89.2 454,418
12/17/2012 87.56 88.22 87.46 88.18 633,329
12/14/2012 87.06 87.9 86.85 87.35 407,683
12/13/2012 87.33 87.75 86.97 87.43 303,318
12/12/2012 87.23 88.2 86.49 87.61 645,981
12/11/2012 86.24 87.53 86.08 87.06 642,892
12/10/2012 85.21 86.6 85.21 86 421,866
12/07/2012 85.1 85.87 84.48 85.5 588,938
12/06/2012 84.1 85.05 83.59 85.02 573,439
12/05/2012 84.41 84.89 83.97 84.15 388,488
12/04/2012 84.24 84.88 84 84.43 351,886
12/03/2012 84.73 85.3 83.98 84.14 272,864
11/30/2012 84.39 84.74 83.97 84.55 612,821
11/29/2012 83.97 84.69 83.66 84.55 375,180
11/28/2012 82.48 83.73 82.02 83.73 352,091
11/27/2012 82.8 83.51 82.5645 82.95 596,539
11/26/2012 83.27 83.61 82.7 83.27 522,731
11/23/2012 82.63 83.65 82.39 83.64 126,350
11/21/2012 82.85 83.1 81.86 82.13 292,548
11/20/2012 82.79 83.6 82.124 82.84 339,576
11/19/2012 82.14 83.17 82.14 83.17 349,738
11/16/2012 81.1 81.84 80.35 81.21 534,173
11/15/2012 80.49 81.32 80.04 81.13 692,806
11/14/2012 82.58 82.68 80.46 80.74 662,594
11/13/2012 82.32 83.19 82.07 82.39 341,109
11/12/2012 83.29 83.31 82.25 82.91 527,804
11/09/2012 83.08 84.11 82.89 82.97 651,812
11/08/2012 83.91 84.34 83.21 83.21 357,138
11/07/2012 84.75 84.76 83.17 84 356,127
11/06/2012 84.74 86 84.4415 85.38 381,681
11/05/2012 82.94 84.87 82.84 84.74 386,999
11/02/2012 84.57 84.98 83.22 83.49 460,654
11/01/2012 82 84.28 81.9715 84.19 499,745
10/31/2012 81.49 82.02 80.83 81.81 521,605
10/26/2012 80.95 81.74 80.56 81.56 711,362
10/25/2012 80.35 81.2 80.13 80.67 433,335
10/24/2012 78.93 80.1 78.83 79.6 556,459
10/23/2012 79.83 80.62 78.33 78.89 786,782
10/22/2012 79.94 81.93 79.94 81.06 924,915
10/19/2012 80.8 80.91 79.23 79.88 616,116
10/18/2012 81.59 81.77 79.46 81.1 573,970
10/17/2012 81.72 82.35 81.51 82.11 280,444
10/16/2012 80.81 81.87 80.81 81.69 263,306
10/15/2012 80.39 80.815 80 80.6 357,384
10/12/2012 81 81.31 80.3 80.38 315,797
10/11/2012 80.89 81.95 80.81 80.89 295,873
10/10/2012 81.8 81.96 80 80.39 590,591
10/09/2012 84.12 84.44 81.94 81.98 622,514
10/08/2012 83.98 84.5 83.94 84.37 226,127
10/05/2012 84.86 85.11 84.11 84.35 223,649
10/04/2012 84.66 85.18 84.28 84.45 528,125
10/03/2012 84.19 85.07 83.91 84.32 237,724
10/02/2012 84.6 84.9 83.67 84.01 326,043
10/01/2012 83.65 85.04 83.55 84.16 563,989
09/28/2012 83.69 83.78 82.83 83.33 747,442
09/27/2012 83.83 84.34 83.47 84.12 383,495
09/26/2012 84.21 84.3088 83.11 83.36 488,476
09/25/2012 84.96 85.38 84.04 84.12 367,660
09/24/2012 84.31 84.86 83.85 84.62 382,098
09/21/2012 85.61 85.78 84.45 84.69 597,787
09/20/2012 84.75 85.15 83.79 85.09 544,538
09/19/2012 85.38 85.38 84.64 85.01 258,755
09/18/2012 84.92 85.51 84.47 85.24 574,783
09/17/2012 84.9 85.05 84.32 84.92 579,363
09/14/2012 85.11 85.922 84.62 85.04 532,864
09/13/2012 83.78 85.37 83.21 85.15 822,595
09/12/2012 83.66 84.1499 83.08 83.64 538,064
09/11/2012 83.34 83.87 83.22 83.42 572,036
09/10/2012 83 83.71 82.52 83.22 647,005
09/07/2012 81.99 83.29 81.89 83.18 742,614
09/06/2012 80.45 81.76 80.15 81.67 587,490
09/05/2012 79.73 79.99 78.95 79.61 904,781
09/04/2012 80.06 80.21 78.8 79.87 834,578
08/31/2012 79.74 80.65 79.01 80.19 863,301
08/30/2012 78.49 79.36 78.2 79.09 719,557
08/29/2012 77.63 79.44 77.45 79.18 881,785
08/28/2012 77.95 78.33 77.22 77.54 997,962
08/27/2012 77.79 78.49 77.5 78.01 438,522
08/24/2012 77.02 78 76.74 77.72 669,182
08/23/2012 76.66 77.56 76.23 77.1 687,353
08/22/2012 76.02 76.89 75.67 76.65 825,195
08/21/2012 76 76.732 75.72 76 535,875
08/20/2012 75.11 76 75.03 75.75 665,737
08/17/2012 76.16 76.4285 74.36 75.26 1,007,151
08/16/2012 77.88 77.88 75.9 76.17 1,052,773
08/15/2012 77.22 78.53 77.08 78.33 602,538
08/14/2012 78.24 78.25 77.04 77.33 383,696
08/13/2012 78.29 78.49 77.29 78.02 488,271
08/10/2012 78.41 78.6699 77.9413 78.65 350,872
08/09/2012 79.2 79.94 78.24 78.56 551,825
08/08/2012 78.6 79.808 78.26 79.27 950,792
08/07/2012 77.11 78.89 76.71 78.68 791,589
08/06/2012 77.54 77.62 76.37 77 840,803
08/03/2012 76.71 78.41 76.6 77.11 900,367
08/02/2012 76.65 76.91 74.72 75.4 553,940
08/01/2012 77.81 78.22 77.05 77.32 837,094
07/31/2012 78.12 78.8699 77.32 77.48 389,427
07/30/2012 78.89 79.12 78.01 78.11 518,066
07/27/2012 77.49 79.42 77.26 79.06 519,206
07/26/2012 77.17 79.98 76.38 77.09 741,128
07/25/2012 75.48 76.9 74.9 75.11 1,091,255
07/24/2012 74.77 78.15 74.4 75.69 2,022,548
07/23/2012 75.29 76.16 74.12 75.59 1,263,330
07/20/2012 78.14 78.16 75.73 76.48 877,062
07/19/2012 78.71 78.77 77.56 78.51 606,428
07/18/2012 76.74 79.1 76.6701 78.63 630,275
07/17/2012 76.36 77.16 75.56 77.12 512,293
07/16/2012 76.29 76.7797 75.92 76.19 347,206
07/13/2012 75.47 77.16 75.346 76.63 525,417
07/12/2012 74.64 75.858 74.64 75.41 852,722
07/11/2012 74.69 75.81 74.62 75.3 976,290
07/10/2012 76.23 76.63 74.44 74.66 947,265
07/09/2012 76.99 77.38 75.69 75.96 899,424
07/06/2012 78.64 78.86 76.41 77.31 856,017
07/05/2012 79.13 80.34 78.94 79.82 1,040,478
07/03/2012 78.34 79.5 78.261 79.43 194,440
07/02/2012 79.47 79.655 78 78.5 849,702
06/29/2012 78.23 79.56 78.23 79.47 1,172,131
06/28/2012 77.64 78.0889 75.84 76.89 702,124
06/27/2012 78.13 78.655 77.34 78.14 1,082,255
06/26/2012 79.64 79.66 77.45 77.83 935,196
06/25/2012 80.26 80.6 79.3 79.52 1,272,197
06/22/2012 80.49 81.44 80.4 81.09 1,527,175
06/21/2012 82.56 83.11 79.98 80.04 767,382
06/20/2012 82.54 82.93 81.36 82.35 662,005
06/19/2012 81.33 82.79 81.33 82.38 554,881
06/18/2012 79.9 81.55 79.9 81.28 544,409
06/15/2012 80.79 80.84 80.24 80.56 1,191,483
06/14/2012 79.7 80.51 79.22 80.32 702,243
06/13/2012 79 80.05 79 79.5 835,874
06/12/2012 78.4 79.48 78.1531 79.38 595,839
06/11/2012 79.4 79.67 78.14 78.26 800,440
06/08/2012 77.88 78.98 77.55 78.78 623,298
06/07/2012 79.64 80.16 78.24 78.35 1,004,480
06/06/2012 77.6 78.83 77.39 78.83 989,184
06/05/2012 75.87 77.42 75.57 76.97 805,503
06/04/2012 77.15 77.16 75.23 76.15 1,106,998
06/01/2012 78.33 78.61 76.69 77.07 1,534,220
05/31/2012 80.84 80.8931 79.44 79.78 1,193,467
05/30/2012 81.75 81.76 80.41 80.8 1,358,724
05/29/2012 82.66 83.7 82.32 82.47 950,311
05/25/2012 81.89 82.99 81.67 82.1 761,255
05/24/2012 82.34 83.13 81.64 82.25 736,159
05/23/2012 82.12 82.51 80.54 82.09 1,126,666
05/22/2012 82.89 84.15 82.22 82.77 1,108,783
05/21/2012 81.99 82.82 81.35 82.55 1,224,947
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.