|
 Waters Corporatio - [Ticker: WAT] |     | | Last Trade | 195.45 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.06 (+0.97%) | Open | 202.01 | | High | 202.65 | Low | 195.05 | | Volume | 661,106 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 198.11 x 200 - 198.16 x 200 | | Former Close | 201.51 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WAT quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 754,500 | 67.60 | 68.46 | 67.36 | 68.29 | 00:00:00 | | 2008-08-07 | 1,081,900 | 68.01 | 69.21 | 67.29 | 68.19 | 00:00:00 | | 2008-08-08 | 886,300 | 68.02 | 69.88 | 67.67 | 69.18 | 00:00:00 | | 2008-08-11 | 679,700 | 69.58 | 70.50 | 69.14 | 69.82 | 00:00:00 | | 2008-08-12 | 571,500 | 69.55 | 70.34 | 69.26 | 69.81 | 00:00:00 | | 2008-08-13 | 397,000 | 69.78 | 70.20 | 69.06 | 69.39 | 00:00:00 | | 2008-08-14 | 403,000 | 69.02 | 69.84 | 68.32 | 69.63 | 00:00:00 | | 2008-08-15 | 424,400 | 69.78 | 70.43 | 69.77 | 70.19 | 00:00:00 | | 2008-08-18 | 562,000 | 70.58 | 71.00 | 69.66 | 69.94 | 00:00:00 | | 2008-08-19 | 724,600 | 69.56 | 70.09 | 68.81 | 69.65 | 00:00:00 | | 2008-08-20 | 810,300 | 69.65 | 69.73 | 68.33 | 68.69 | 00:00:00 | | 2008-08-21 | 1,250,600 | 68.34 | 68.42 | 67.51 | 67.94 | 00:00:00 | | 2008-08-22 | 380,000 | 68.08 | 69.07 | 68.08 | 68.91 | 00:00:00 | | 2008-08-25 | 1,180,500 | 68.51 | 68.66 | 67.27 | 67.65 | 00:00:00 | | 2008-08-26 | 550,000 | 67.62 | 67.64 | 66.66 | 66.93 | 00:00:00 | | 2008-08-27 | 583,100 | 66.92 | 67.26 | 66.36 | 67.09 | 00:00:00 | | 2008-08-28 | 445,200 | 67.35 | 69.36 | 67.35 | 68.67 | 00:00:00 | | 2008-08-29 | 434,400 | 68.13 | 69.06 | 68.12 | 68.25 | 00:00:00 | | 2008-09-02 | 783,400 | 68.59 | 70.53 | 68.59 | 69.28 | 00:00:00 | | 2008-09-03 | 1,055,100 | 69.25 | 69.25 | 67.97 | 68.61 | 00:00:00 | | 2008-09-04 | 1,648,800 | 68.23 | 68.26 | 64.15 | 64.20 | 00:00:00 | | 2008-09-05 | 1,104,300 | 64.24 | 64.91 | 62.82 | 64.02 | 00:00:00 | | 2008-09-08 | 899,300 | 64.91 | 65.55 | 63.74 | 64.08 | 00:00:00 | | 2008-09-09 | 830,400 | 64.28 | 64.44 | 62.66 | 62.66 | 00:00:00 | | 2008-09-10 | 1,318,800 | 62.79 | 63.24 | 61.69 | 62.16 | 00:00:00 | | 2008-09-11 | 1,134,300 | 61.93 | 62.78 | 61.33 | 62.43 | 00:00:00 | | 2008-09-12 | 1,155,200 | 62.32 | 62.67 | 61.68 | 62.28 | 00:00:00 | | 2008-09-15 | 996,100 | 60.42 | 61.19 | 60.18 | 60.19 | 00:00:00 | | 2008-09-16 | 1,646,400 | 59.23 | 59.71 | 57.42 | 59.12 | 00:00:00 | | 2008-09-17 | 2,517,800 | 57.68 | 57.86 | 55.84 | 56.15 | 00:00:00 | | 2008-09-18 | 2,268,800 | 56.56 | 59.99 | 53.10 | 55.52 | 00:00:00 | | 2008-09-19 | 1,334,100 | 57.11 | 61.81 | 56.02 | 57.65 | 00:00:00 | | 2008-09-22 | 650,800 | 57.66 | 58.74 | 55.71 | 55.95 | 00:00:00 | | 2008-09-23 | 1,155,900 | 55.95 | 56.95 | 55.07 | 55.82 | 00:00:00 | | 2008-09-24 | 1,912,400 | 55.56 | 59.62 | 55.10 | 57.04 | 00:00:00 | | 2008-09-25 | 1,325,700 | 57.28 | 59.66 | 57.28 | 59.28 | 00:00:00 | | 2008-09-26 | 891,900 | 58.89 | 59.98 | 58.46 | 59.65 | 00:00:00 | | 2008-09-29 | 1,479,900 | 58.88 | 59.43 | 56.78 | 56.78 | 00:00:00 | | 2008-09-30 | 1,249,800 | 56.98 | 58.76 | 56.17 | 58.18 | 00:00:00 | | 2008-10-01 | 860,800 | 57.91 | 58.61 | 57.03 | 57.66 | 00:00:00 | | 2008-10-02 | 1,245,200 | 57.43 | 57.57 | 54.30 | 54.43 | 00:00:00 | | 2008-10-03 | 985,000 | 55.16 | 56.37 | 53.78 | 54.06 | 00:00:00 | | 2008-10-06 | 2,783,300 | 53.21 | 53.79 | 49.30 | 50.76 | 00:00:00 | | 2008-10-07 | 2,074,200 | 51.00 | 52.68 | 50.75 | 51.65 | 00:00:00 | | 2008-10-08 | 1,398,100 | 51.23 | 52.96 | 50.33 | 51.09 | 00:00:00 | | 2008-10-09 | 1,698,000 | 50.97 | 51.95 | 48.99 | 48.99 | 00:00:00 | | 2008-10-10 | 1,626,600 | 47.45 | 47.52 | 43.55 | 45.69 | 00:00:00 | | 2008-10-13 | 1,511,100 | 47.37 | 49.66 | 46.34 | 49.66 | 00:00:00 | | 2008-10-14 | 1,726,300 | 50.95 | 51.00 | 46.79 | 48.31 | 00:00:00 | | 2008-10-15 | 1,478,100 | 48.32 | 48.32 | 42.68 | 42.75 | 00:00:00 | | 2008-10-16 | 1,272,700 | 42.33 | 45.48 | 41.60 | 45.48 | 00:00:00 | | 2008-10-17 | 1,730,200 | 41.52 | 46.55 | 41.52 | 45.87 | 00:00:00 | | 2008-10-20 | 1,348,000 | 45.50 | 49.00 | 45.50 | 48.86 | 00:00:00 | | 2008-10-21 | 1,876,100 | 49.05 | 49.89 | 46.53 | 46.81 | 00:00:00 | | 2008-10-22 | 1,593,300 | 46.04 | 46.04 | 43.31 | 44.10 | 00:00:00 | | 2008-10-23 | 3,304,600 | 44.23 | 44.23 | 38.95 | 40.25 | 00:00:00 | | 2008-10-24 | 2,280,900 | 37.93 | 42.11 | 37.51 | 41.58 | 00:00:00 | | 2008-10-27 | 1,821,700 | 40.75 | 40.87 | 37.85 | 37.85 | 00:00:00 | | 2008-10-28 | 1,583,200 | 38.52 | 39.89 | 37.00 | 39.70 | 00:00:00 | | 2008-10-29 | 1,784,300 | 39.84 | 43.50 | 39.12 | 42.02 | 00:00:00 | | 2008-10-30 | 1,816,300 | 42.78 | 45.79 | 42.78 | 44.21 | 00:00:00 | | 2008-10-31 | 1,341,200 | 44.24 | 45.30 | 43.30 | 43.80 | 00:00:00 | | 2008-11-03 | 782,400 | 43.79 | 45.28 | 43.34 | 45.01 | 00:00:00 | | 2008-11-04 | 873,800 | 45.52 | 46.77 | 44.70 | 45.21 | 00:00:00 | | 2008-11-05 | 1,116,300 | 44.50 | 45.44 | 42.95 | 43.10 | 00:00:00 | | 2008-11-06 | 1,165,400 | 42.65 | 43.17 | 41.83 | 42.18 | 00:00:00 | | 2008-11-07 | 946,100 | 42.95 | 43.85 | 42.41 | 43.01 | 00:00:00 | | 2008-11-10 | 834,200 | 43.50 | 44.30 | 41.95 | 42.51 | 00:00:00 | | 2008-11-11 | 820,400 | 42.06 | 42.08 | 40.79 | 41.07 | 00:00:00 | | 2008-11-12 | 1,257,700 | 40.58 | 41.09 | 38.38 | 38.42 | 00:00:00 | | 2008-11-13 | 1,341,700 | 38.52 | 40.83 | 38.02 | 40.77 | 00:00:00 | | 2008-11-14 | 880,900 | 40.23 | 41.23 | 38.88 | 39.14 | 00:00:00 | | 2008-11-17 | 1,650,200 | 38.74 | 38.75 | 36.83 | 37.11 | 00:00:00 | | 2008-11-18 | 2,121,400 | 37.04 | 38.57 | 36.46 | 38.40 | 00:00:00 | | 2008-11-19 | 1,735,800 | 38.72 | 39.04 | 36.18 | 36.18 | 00:00:00 | | 2008-11-20 | 2,701,400 | 36.03 | 36.09 | 34.28 | 34.77 | 00:00:00 | | 2008-11-21 | 2,533,100 | 35.27 | 36.87 | 33.94 | 36.85 | 00:00:00 | | 2008-11-24 | 2,688,900 | 37.56 | 43.08 | 36.93 | 41.23 | 00:00:00 | | 2008-11-25 | 1,984,300 | 41.90 | 42.08 | 37.83 | 38.85 | 00:00:00 | | 2008-11-26 | 704,400 | 38.25 | 40.38 | 37.80 | 40.24 | 00:00:00 | | 2008-11-28 | 412,800 | 40.04 | 41.58 | 40.02 | 41.23 | 00:00:00 | | 2008-12-01 | 1,358,200 | 40.29 | 40.29 | 39.05 | 39.22 | 00:00:00 | | 2008-12-02 | 2,776,200 | 39.44 | 40.57 | 38.83 | 40.44 | 00:00:00 | | 2008-12-03 | 1,119,700 | 39.67 | 42.33 | 39.26 | 42.07 | 00:00:00 | | 2008-12-04 | 2,406,700 | 41.86 | 42.49 | 39.55 | 40.06 | 00:00:00 | | 2008-12-05 | 2,157,000 | 39.93 | 40.53 | 38.69 | 40.46 | 00:00:00 | | 2008-12-08 | 1,615,900 | 41.31 | 42.46 | 41.12 | 41.84 | 00:00:00 | | 2008-12-09 | 1,313,900 | 41.42 | 42.02 | 40.32 | 40.54 | 00:00:00 | | 2008-12-10 | 876,500 | 41.02 | 42.69 | 40.66 | 41.20 | 00:00:00 | | 2008-12-11 | 1,491,100 | 40.88 | 42.20 | 40.88 | 41.88 | 00:00:00 | | 2008-12-12 | 7,146,500 | 33.75 | 37.40 | 32.21 | 37.21 | 00:00:00 | | 2008-12-15 | 2,613,600 | 36.89 | 37.51 | 35.24 | 35.79 | 00:00:00 | | 2008-12-16 | 1,631,700 | 36.31 | 36.89 | 35.06 | 36.38 | 00:00:00 | | 2008-12-17 | 1,332,300 | 35.93 | 36.93 | 35.58 | 36.70 | 00:00:00 | | 2008-12-18 | 1,425,700 | 36.96 | 37.61 | 35.98 | 36.55 | 00:00:00 | | 2008-12-19 | 1,242,500 | 36.84 | 37.85 | 36.51 | 36.88 | 00:00:00 | | 2008-12-22 | 889,600 | 36.88 | 36.96 | 35.55 | 36.22 | 00:00:00 | | 2008-12-23 | 540,400 | 36.40 | 36.86 | 35.66 | 35.98 | 00:00:00 | | 2008-12-24 | 335,500 | 36.15 | 36.35 | 35.74 | 36.17 | 00:00:00 | | 2008-12-26 | 647,200 | 36.47 | 36.74 | 35.82 | 36.10 | 00:00:00 | | 2008-12-29 | 598,000 | 36.07 | 36.10 | 35.38 | 35.75 | 00:00:00 | | 2008-12-30 | 772,000 | 35.93 | 36.36 | 35.84 | 36.25 | 00:00:00 | | 2008-12-31 | 1,107,100 | 36.16 | 36.86 | 35.62 | 36.65 | 00:00:00 | | 2009-01-02 | 725,700 | 36.70 | 38.21 | 36.13 | 38.09 | 00:00:00 | | 2009-01-05 | 1,185,400 | 37.98 | 38.46 | 37.38 | 38.30 | 00:00:00 | | 2009-01-06 | 1,417,800 | 38.45 | 39.24 | 38.13 | 39.02 | 00:00:00 | | 2009-01-07 | 867,800 | 38.32 | 38.48 | 36.55 | 38.04 | 00:00:00 | | 2009-01-08 | 2,158,400 | 37.31 | 37.82 | 36.22 | 36.49 | 00:00:00 | | 2009-01-09 | 1,516,200 | 36.48 | 36.60 | 35.51 | 35.67 | 00:00:00 | | 2009-01-12 | 1,125,200 | 35.68 | 36.66 | 35.39 | 36.18 | 00:00:00 | | 2009-01-13 | 1,362,600 | 35.91 | 37.08 | 35.65 | 36.91 | 00:00:00 | | 2009-01-14 | 1,529,900 | 36.37 | 36.68 | 35.85 | 36.54 | 00:00:00 | | 2009-01-15 | 1,788,500 | 36.57 | 38.81 | 36.44 | 38.32 | 00:00:00 | | 2009-01-16 | 1,600,200 | 38.72 | 39.30 | 38.27 | 38.67 | 00:00:00 | | 2009-01-20 | 2,352,400 | 38.59 | 39.29 | 37.70 | 38.06 | 00:00:00 | | 2009-01-21 | 2,086,100 | 38.52 | 38.58 | 36.95 | 38.15 | 00:00:00 | | 2009-01-22 | 1,250,900 | 37.97 | 38.04 | 36.91 | 37.43 | 00:00:00 | | 2009-01-23 | 1,824,400 | 37.04 | 37.04 | 35.49 | 36.51 | 00:00:00 | | 2009-01-26 | 2,108,800 | 36.96 | 37.23 | 36.04 | 36.85 | 00:00:00 | | 2009-01-27 | 2,753,800 | 37.23 | 38.16 | 36.07 | 37.83 | 00:00:00 | | 2009-01-28 | 1,322,600 | 38.30 | 38.53 | 37.18 | 38.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
