|
 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 | | 2009-01-28 | 1,322,600 | 38.30 | 38.53 | 37.18 | 38.09 | 00:00:00 | | 2009-01-29 | 968,100 | 38.16 | 38.16 | 36.82 | 36.94 | 00:00:00 | | 2009-01-30 | 1,270,000 | 37.02 | 37.02 | 35.75 | 36.17 | 00:00:00 | | 2009-02-02 | 1,174,900 | 35.66 | 36.70 | 35.28 | 36.33 | 00:00:00 | | 2009-02-03 | 939,000 | 34.97 | 37.30 | 34.93 | 37.05 | 00:00:00 | | 2009-02-04 | 3,772,800 | 37.63 | 39.98 | 37.05 | 39.59 | 00:00:00 | | 2009-02-05 | 2,189,600 | 39.39 | 41.32 | 38.79 | 41.06 | 00:00:00 | | 2009-02-06 | 990,700 | 40.83 | 41.94 | 40.76 | 41.76 | 00:00:00 | | 2009-02-09 | 1,248,400 | 41.95 | 41.96 | 40.90 | 41.03 | 00:00:00 | | 2009-02-10 | 1,496,600 | 40.79 | 41.51 | 39.27 | 39.35 | 00:00:00 | | 2009-02-11 | 1,440,100 | 39.12 | 39.29 | 38.54 | 39.14 | 00:00:00 | | 2009-02-12 | 1,264,800 | 38.74 | 40.19 | 38.23 | 40.11 | 00:00:00 | | 2009-02-13 | 1,294,700 | 40.30 | 41.24 | 40.16 | 40.91 | 00:00:00 | | 2009-02-17 | 1,387,800 | 39.89 | 40.10 | 39.15 | 39.21 | 00:00:00 | | 2009-02-18 | 2,207,100 | 39.13 | 39.40 | 37.20 | 37.65 | 00:00:00 | | 2009-02-19 | 1,037,300 | 38.07 | 38.58 | 37.64 | 37.75 | 00:00:00 | | 2009-02-20 | 1,388,400 | 37.50 | 38.02 | 36.75 | 37.36 | 00:00:00 | | 2009-02-23 | 871,000 | 37.47 | 37.74 | 36.32 | 36.40 | 00:00:00 | | 2009-02-24 | 1,333,300 | 36.49 | 37.87 | 36.49 | 37.73 | 00:00:00 | | 2009-02-25 | 944,100 | 37.56 | 37.70 | 36.31 | 36.66 | 00:00:00 | | 2009-02-26 | 1,234,800 | 36.70 | 37.02 | 35.34 | 35.47 | 00:00:00 | | 2009-02-27 | 1,305,100 | 34.95 | 36.03 | 34.69 | 35.22 | 00:00:00 | | 2009-03-02 | 1,045,300 | 34.95 | 35.64 | 33.47 | 33.49 | 00:00:00 | | 2009-03-03 | 1,217,100 | 33.84 | 34.50 | 33.35 | 33.63 | 00:00:00 | | 2009-03-04 | 1,098,500 | 33.99 | 35.32 | 33.84 | 34.85 | 00:00:00 | | 2009-03-05 | 1,233,600 | 34.19 | 34.19 | 33.28 | 33.53 | 00:00:00 | | 2009-03-06 | 1,068,900 | 33.40 | 34.20 | 32.54 | 33.24 | 00:00:00 | | 2009-03-09 | 2,108,900 | 32.44 | 32.54 | 31.28 | 31.75 | 00:00:00 | | 2009-03-10 | 1,962,600 | 32.17 | 33.70 | 32.05 | 33.53 | 00:00:00 | | 2009-03-11 | 2,543,400 | 33.77 | 34.87 | 32.04 | 32.16 | 00:00:00 | | 2009-03-12 | 4,929,100 | 32.06 | 32.44 | 30.00 | 30.75 | 00:00:00 | | 2009-03-13 | 2,468,700 | 31.15 | 31.89 | 30.58 | 31.62 | 00:00:00 | | 2009-03-16 | 1,216,900 | 31.90 | 32.14 | 31.64 | 31.80 | 00:00:00 | | 2009-03-17 | 1,966,100 | 31.85 | 32.95 | 31.78 | 32.93 | 00:00:00 | | 2009-03-18 | 1,866,200 | 32.49 | 32.96 | 32.23 | 32.39 | 00:00:00 | | 2009-03-19 | 1,265,300 | 32.74 | 33.03 | 32.12 | 32.40 | 00:00:00 | | 2009-03-20 | 1,267,200 | 32.53 | 33.00 | 31.88 | 31.99 | 00:00:00 | | 2009-03-23 | 2,014,200 | 32.47 | 33.57 | 32.32 | 33.54 | 00:00:00 | | 2009-03-24 | 1,127,600 | 33.46 | 33.46 | 32.48 | 32.48 | 00:00:00 | | 2009-03-25 | 1,518,000 | 32.63 | 33.33 | 31.88 | 32.62 | 00:00:00 | | 2009-03-26 | 2,046,700 | 32.75 | 34.21 | 32.66 | 34.17 | 00:00:00 | | 2009-03-27 | 4,949,100 | 33.86 | 38.78 | 33.86 | 37.31 | 00:00:00 | | 2009-03-30 | 1,828,300 | 36.67 | 36.94 | 35.98 | 36.39 | 00:00:00 | | 2009-03-31 | 1,359,400 | 36.48 | 37.77 | 36.32 | 36.95 | 00:00:00 | | 2009-04-01 | 2,266,700 | 36.55 | 38.38 | 35.95 | 38.10 | 00:00:00 | | 2009-04-02 | 1,980,300 | 38.53 | 40.24 | 38.39 | 39.14 | 00:00:00 | | 2009-04-03 | 1,165,700 | 39.19 | 39.79 | 38.63 | 39.10 | 00:00:00 | | 2009-04-06 | 1,357,000 | 38.73 | 40.01 | 38.63 | 39.34 | 00:00:00 | | 2009-04-07 | 1,270,700 | 38.77 | 39.40 | 38.15 | 39.00 | 00:00:00 | | 2009-04-08 | 905,600 | 39.07 | 39.69 | 38.70 | 39.60 | 00:00:00 | | 2009-04-09 | 1,185,600 | 40.38 | 40.64 | 39.77 | 40.00 | 00:00:00 | | 2009-04-13 | 1,008,800 | 39.67 | 40.00 | 38.97 | 39.57 | 00:00:00 | | 2009-04-14 | 1,074,300 | 39.27 | 39.40 | 38.39 | 38.47 | 00:00:00 | | 2009-04-15 | 1,441,900 | 38.39 | 38.85 | 37.37 | 37.99 | 00:00:00 | | 2009-04-16 | 1,188,800 | 38.08 | 39.24 | 38.08 | 39.00 | 00:00:00 | | 2009-04-17 | 1,133,700 | 39.00 | 39.72 | 38.79 | 39.46 | 00:00:00 | | 2009-04-20 | 728,100 | 38.84 | 39.35 | 37.91 | 38.00 | 00:00:00 | | 2009-04-21 | 1,055,200 | 37.64 | 38.00 | 36.58 | 37.31 | 00:00:00 | | 2009-04-22 | 1,275,100 | 36.97 | 37.38 | 36.40 | 36.91 | 00:00:00 | | 2009-04-23 | 1,911,300 | 34.86 | 36.02 | 34.23 | 35.89 | 00:00:00 | | 2009-04-24 | 1,309,600 | 35.90 | 37.68 | 35.69 | 37.52 | 00:00:00 | | 2009-04-27 | 1,811,300 | 36.91 | 38.36 | 36.79 | 37.70 | 00:00:00 | | 2009-04-28 | 5,851,400 | 40.72 | 45.35 | 40.72 | 43.83 | 00:00:00 | | 2009-04-29 | 2,556,800 | 44.21 | 44.90 | 42.88 | 43.88 | 00:00:00 | | 2009-04-30 | 1,695,100 | 44.41 | 45.83 | 43.82 | 44.17 | 00:00:00 | | 2009-05-01 | 1,143,200 | 44.46 | 44.81 | 43.93 | 44.46 | 00:00:00 | | 2009-05-04 | 1,166,000 | 44.62 | 45.11 | 43.81 | 45.11 | 00:00:00 | | 2009-05-05 | 984,400 | 45.06 | 45.59 | 44.72 | 45.10 | 00:00:00 | | 2009-05-06 | 865,000 | 45.23 | 45.59 | 44.18 | 44.53 | 00:00:00 | | 2009-05-07 | 934,900 | 44.91 | 45.07 | 44.04 | 44.33 | 00:00:00 | | 2009-05-08 | 989,200 | 44.99 | 45.91 | 44.15 | 44.45 | 00:00:00 | | 2009-05-11 | 910,700 | 43.96 | 44.22 | 43.07 | 43.86 | 00:00:00 | | 2009-05-12 | 1,352,400 | 43.82 | 44.70 | 43.72 | 44.55 | 00:00:00 | | 2009-05-13 | 1,343,500 | 43.94 | 44.65 | 43.75 | 44.05 | 00:00:00 | | 2009-05-14 | 1,497,300 | 44.06 | 44.71 | 43.19 | 44.22 | 00:00:00 | | 2009-05-15 | 1,388,300 | 44.06 | 44.18 | 43.13 | 43.48 | 00:00:00 | | 2009-05-18 | 986,600 | 43.77 | 44.23 | 43.38 | 44.15 | 00:00:00 | | 2009-05-19 | 963,600 | 44.17 | 45.22 | 44.13 | 44.91 | 00:00:00 | | 2009-05-20 | 920,700 | 45.31 | 46.12 | 44.91 | 45.36 | 00:00:00 | | 2009-05-21 | 850,300 | 44.89 | 44.89 | 43.33 | 43.66 | 00:00:00 | | 2009-05-22 | 583,300 | 43.60 | 43.78 | 43.09 | 43.19 | 00:00:00 | | 2009-05-26 | 789,600 | 42.80 | 44.88 | 42.35 | 44.88 | 00:00:00 | | 2009-05-27 | 807,000 | 44.88 | 45.18 | 44.24 | 44.30 | 00:00:00 | | 2009-05-28 | 749,600 | 44.21 | 44.65 | 43.48 | 44.01 | 00:00:00 | | 2009-05-29 | 1,411,700 | 43.94 | 44.06 | 42.87 | 43.32 | 00:00:00 | | 2009-06-01 | 1,164,200 | 43.75 | 44.94 | 43.61 | 44.80 | 00:00:00 | | 2009-06-02 | 2,792,600 | 44.82 | 48.65 | 44.24 | 48.03 | 00:00:00 | | 2009-06-03 | 2,020,500 | 47.80 | 48.09 | 46.95 | 47.78 | 00:00:00 | | 2009-06-04 | 1,275,800 | 47.57 | 47.87 | 46.21 | 47.00 | 00:00:00 | | 2009-06-05 | 735,300 | 47.72 | 47.72 | 46.61 | 46.69 | 00:00:00 | | 2009-06-08 | 1,144,000 | 46.29 | 46.93 | 44.85 | 46.54 | 00:00:00 | | 2009-06-09 | 872,100 | 46.45 | 47.04 | 46.21 | 46.82 | 00:00:00 | | 2009-06-10 | 622,200 | 47.11 | 47.44 | 46.29 | 46.83 | 00:00:00 | | 2009-06-11 | 964,700 | 46.95 | 48.53 | 46.95 | 48.17 | 00:00:00 | | 2009-06-12 | 768,900 | 47.88 | 48.36 | 47.64 | 48.34 | 00:00:00 | | 2009-06-15 | 1,004,700 | 48.00 | 48.00 | 47.23 | 47.70 | 00:00:00 | | 2009-06-16 | 962,000 | 48.29 | 49.20 | 47.81 | 47.99 | 00:00:00 | | 2009-06-17 | 1,545,400 | 48.01 | 49.26 | 48.01 | 48.43 | 00:00:00 | | 2009-06-18 | 763,300 | 48.43 | 49.08 | 48.12 | 48.75 | 00:00:00 | | 2009-06-19 | 1,126,200 | 49.16 | 49.91 | 48.89 | 49.07 | 00:00:00 | | 2009-06-22 | 1,056,400 | 49.64 | 50.35 | 49.14 | 49.16 | 00:00:00 | | 2009-06-23 | 1,286,600 | 49.28 | 49.56 | 48.34 | 48.86 | 00:00:00 | | 2009-06-24 | 1,530,400 | 49.05 | 50.56 | 49.05 | 50.43 | 00:00:00 | | 2009-06-25 | 1,550,800 | 50.32 | 51.42 | 49.51 | 51.11 | 00:00:00 | | 2009-06-26 | 762,900 | 50.93 | 51.15 | 50.09 | 50.98 | 00:00:00 | | 2009-06-29 | 518,000 | 50.98 | 51.58 | 50.65 | 51.52 | 00:00:00 | | 2009-06-30 | 833,400 | 51.35 | 51.72 | 50.80 | 51.47 | 00:00:00 | | 2009-07-01 | 899,700 | 51.74 | 51.74 | 50.87 | 51.30 | 00:00:00 | | 2009-07-02 | 1,285,800 | 50.38 | 50.68 | 48.80 | 49.02 | 00:00:00 | | 2009-07-06 | 877,100 | 48.95 | 49.70 | 48.73 | 49.62 | 00:00:00 | | 2009-07-07 | 1,166,400 | 49.33 | 50.02 | 49.26 | 49.84 | 00:00:00 | | 2009-07-08 | 1,146,100 | 49.68 | 50.37 | 48.19 | 48.81 | 00:00:00 | | 2009-07-09 | 532,500 | 49.01 | 49.30 | 48.10 | 48.56 | 00:00:00 | | 2009-07-10 | 703,000 | 48.62 | 49.54 | 48.37 | 48.94 | 00:00:00 | | 2009-07-13 | 704,500 | 49.10 | 49.24 | 47.96 | 49.00 | 00:00:00 | | 2009-07-14 | 618,000 | 48.04 | 49.18 | 47.57 | 48.81 | 00:00:00 | | 2009-07-15 | 776,100 | 49.17 | 49.69 | 48.73 | 49.33 | 00:00:00 | | 2009-07-16 | 940,800 | 49.35 | 50.46 | 49.25 | 49.96 | 00:00:00 | | 2009-07-17 | 600,800 | 49.93 | 50.33 | 49.40 | 50.28 | 00:00:00 | | 2009-07-20 | 669,800 | 50.44 | 50.80 | 50.31 | 50.77 | 00:00:00 | | 2009-07-21 | 485,600 | 51.28 | 52.17 | 50.96 | 51.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
