Quantcast

Waters Corporation Common Stock Historical Stock Prices

WAT 
$198.74
*  
1.10
0.56%
Get WAT Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 197.72 201.58 197.32 198.74 776,177
01/16/2019 198.4 201.58 197.32 198.74 775,216
01/15/2019 196.29 198.83 195.67 197.64 427,606
01/14/2019 196.46 197.66 195.23 195.84 474,970
01/11/2019 195.85 198.36 195.42 198.24 300,177
01/10/2019 193.75 197.09 192.68 196.97 501,589
01/09/2019 193.67 197.16 192.71 194.93 494,808
01/08/2019 189.17 192.495 188.66 192.39 684,974
01/07/2019 180.47 188.21 180.47 187.24 634,069
01/04/2019 178.57 181.36 178.3 179.78 753,630
01/03/2019 182.5 182.5 174.95 176.34 830,768
01/02/2019 186.08 186.77 182.57 183.41 641,603
12/31/2018 185.4 188.65 185.4 188.65 374,950
12/28/2018 186.43 187.29 183.66 184.76 383,544
12/27/2018 178.87 185.23 177.06 185.18 483,485
12/26/2018 173.78 181.21 173.43 181.19 478,494
12/24/2018 176.49 178.1 173.41 173.54 302,775
12/21/2018 177.7 182.26 175.9 176.56 1,119,169
12/20/2018 181.78 182.24 176.925 177.81 494,319
12/19/2018 184.59 187.49 179.98 182.31 703,724
12/18/2018 185.89 187.01 182.76 184.29 529,757
12/17/2018 188.58 190.68 183.59 184.58 699,186
12/14/2018 189.53 191.26 188.28 188.97 468,274
12/13/2018 191.07 192.07 190.1001 191.19 350,437
12/12/2018 188.87 192.21 185.02 190.44 599,744
12/11/2018 190.98 191.98 189.425 189.79 472,839
12/10/2018 189.08 190.05 185.06 189.54 562,930
12/07/2018 193.19 195.18 187.86 188.94 576,774
12/06/2018 191.98 194.92 190.815 193.88 789,409
12/04/2018 202.01 202.65 195.045 195.45 656,298
12/03/2018 199.61 202.04 199.61 201.51 657,891
11/30/2018 198.34 199.67 195.17 198.58 1,044,088
11/29/2018 201.58 204.64 201.27 203.49 933,051
11/28/2018 199.35 202.5 199.35 202.22 740,601
11/27/2018 197.53 199.42 196.205 198.94 506,599
11/26/2018 198.78 199.73 198.07 198.7 469,730
11/23/2018 194.21 198.18 193.26 196.66 227,088
11/21/2018 197.22 197.95 195.68 195.76 545,674
11/20/2018 196.51 198.115 195.13 196.08 501,292
11/19/2018 198.83 200.61 197.04 197.77 492,632
11/16/2018 197.97 202.13 196.965 199.57 492,224
11/15/2018 193.91 199.18 193.91 198.07 475,614
11/14/2018 197.16 198.74 194.72 195.24 506,438
11/13/2018 196.04 199.44 195.42 195.89 373,292
11/12/2018 198.56 198.74 195.18 195.71 442,761
11/09/2018 199.62 200.56 197 199.44 370,139
11/08/2018 197.53 201.22 197.53 199.94 387,771
11/07/2018 196.85 199.25 195.98 198.16 572,569
11/06/2018 195.9 198.17 195.63 197.03 410,909
11/05/2018 193.97 197.13 193.73 195.88 540,938
11/02/2018 194.88 195.55 191.75 193.65 529,511
11/01/2018 190.1 193.92 189.31 193.39 545,554
10/31/2018 190.28 192.86 189.35 189.69 709,694
10/30/2018 184.39 189.22 183.38 188.82 711,281
10/29/2018 184.87 186.51 181.25 183.66 831,086
10/26/2018 181.31 186.59 179.755 182.69 1,061,584
10/25/2018 176.62 185.71 176 183.64 825,078
10/24/2018 181.26 182.93 175.25 175.4 1,215,040
10/23/2018 171 186.12 167.935 181.22 2,665,036
10/22/2018 185.48 186.87 183.375 186.08 718,099
10/19/2018 188.88 188.88 184.65 185.42 738,381
10/18/2018 189.4 190.38 185.44 187.72 655,747
10/17/2018 187.75 189.63 185.54 188.98 485,589
10/16/2018 183.4 188.25 182.86 188.12 550,761
*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?

Smart Portfolio