|
 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 | | 2001-06-07 | 513,700 | 50.75 | 51.74 | 50.34 | 50.60 | 00:00:00 | | 2001-06-08 | 443,700 | 50.55 | 50.55 | 49.10 | 49.80 | 00:00:00 | | 2001-06-11 | 803,100 | 49.80 | 49.80 | 46.09 | 46.60 | 00:00:00 | | 2001-06-12 | 2,973,200 | 42.40 | 44.50 | 42.08 | 43.15 | 00:00:00 | | 2001-06-13 | 1,325,700 | 44.00 | 46.00 | 43.75 | 43.94 | 00:00:00 | | 2001-06-14 | 2,061,100 | 43.94 | 43.94 | 42.06 | 42.34 | 00:00:00 | | 2001-06-15 | 1,867,000 | 41.00 | 43.58 | 41.00 | 43.19 | 00:00:00 | | 2001-06-18 | 800,300 | 43.20 | 43.20 | 42.10 | 42.57 | 00:00:00 | | 2001-06-19 | 20,194,400 | 32.00 | 33.00 | 26.00 | 29.95 | 00:00:00 | | 2001-06-20 | 3,672,000 | 29.85 | 30.29 | 27.20 | 27.60 | 00:00:00 | | 2001-06-21 | 2,709,500 | 27.95 | 29.33 | 27.40 | 29.30 | 00:00:00 | | 2001-06-22 | 1,230,700 | 28.75 | 29.91 | 27.60 | 29.15 | 00:00:00 | | 2001-06-25 | 1,964,300 | 29.65 | 29.68 | 27.40 | 27.70 | 00:00:00 | | 2001-06-26 | 1,587,300 | 27.35 | 27.49 | 26.60 | 27.09 | 00:00:00 | | 2001-06-27 | 1,171,300 | 27.52 | 27.52 | 26.25 | 26.94 | 00:00:00 | | 2001-06-28 | 1,187,700 | 27.00 | 27.30 | 26.00 | 26.60 | 00:00:00 | | 2001-06-29 | 1,440,700 | 26.90 | 27.85 | 26.60 | 27.61 | 00:00:00 | | 2001-07-02 | 834,900 | 27.70 | 28.25 | 27.00 | 27.39 | 00:00:00 | | 2001-07-03 | 1,047,900 | 26.80 | 26.80 | 26.10 | 26.40 | 00:00:00 | | 2001-07-05 | 975,800 | 26.40 | 26.48 | 25.99 | 26.26 | 00:00:00 | | 2001-07-06 | 776,200 | 26.50 | 26.50 | 25.30 | 25.40 | 00:00:00 | | 2001-07-09 | 1,066,500 | 25.40 | 25.75 | 24.00 | 25.10 | 00:00:00 | | 2001-07-10 | 1,011,100 | 24.90 | 25.35 | 24.52 | 24.65 | 00:00:00 | | 2001-07-11 | 1,250,900 | 24.60 | 24.65 | 23.70 | 23.86 | 00:00:00 | | 2001-07-12 | 1,612,500 | 23.80 | 24.07 | 22.65 | 23.50 | 00:00:00 | | 2001-07-13 | 1,284,100 | 23.70 | 24.65 | 23.60 | 23.98 | 00:00:00 | | 2001-07-16 | 1,023,700 | 24.00 | 24.56 | 23.50 | 23.57 | 00:00:00 | | 2001-07-17 | 936,100 | 23.58 | 23.99 | 23.52 | 23.69 | 00:00:00 | | 2001-07-18 | 1,003,600 | 23.69 | 23.80 | 22.33 | 22.65 | 00:00:00 | | 2001-07-19 | 1,492,100 | 23.00 | 24.30 | 23.00 | 23.60 | 00:00:00 | | 2001-07-20 | 1,550,200 | 23.69 | 25.83 | 23.50 | 25.65 | 00:00:00 | | 2001-07-23 | 1,507,400 | 26.20 | 26.75 | 25.40 | 25.40 | 00:00:00 | | 2001-07-24 | 2,783,700 | 28.05 | 28.75 | 27.25 | 28.05 | 00:00:00 | | 2001-07-25 | 2,564,300 | 28.06 | 29.30 | 28.00 | 28.92 | 00:00:00 | | 2001-07-26 | 1,381,700 | 29.55 | 29.91 | 29.05 | 29.47 | 00:00:00 | | 2001-07-27 | 1,515,500 | 30.25 | 31.11 | 30.00 | 31.11 | 00:00:00 | | 2001-07-30 | 1,173,700 | 31.15 | 31.19 | 29.00 | 30.06 | 00:00:00 | | 2001-07-31 | 875,600 | 30.06 | 30.38 | 29.20 | 29.50 | 00:00:00 | | 2001-08-01 | 859,400 | 29.65 | 30.22 | 29.33 | 29.75 | 00:00:00 | | 2001-08-02 | 1,138,900 | 29.91 | 30.21 | 29.00 | 29.30 | 00:00:00 | | 2001-08-03 | 793,800 | 29.30 | 29.42 | 28.96 | 29.10 | 00:00:00 | | 2001-08-06 | 529,300 | 29.10 | 29.20 | 27.99 | 28.23 | 00:00:00 | | 2001-08-07 | 401,300 | 28.24 | 28.54 | 28.00 | 28.50 | 00:00:00 | | 2001-08-08 | 632,300 | 28.51 | 28.51 | 27.81 | 28.30 | 00:00:00 | | 2001-08-09 | 885,600 | 28.25 | 28.25 | 27.00 | 27.60 | 00:00:00 | | 2001-08-10 | 608,100 | 27.60 | 28.48 | 27.38 | 27.92 | 00:00:00 | | 2001-08-13 | 905,600 | 29.25 | 29.67 | 28.35 | 29.51 | 00:00:00 | | 2001-08-14 | 598,600 | 29.51 | 29.91 | 28.82 | 29.26 | 00:00:00 | | 2001-08-15 | 878,400 | 29.25 | 29.45 | 29.00 | 29.20 | 00:00:00 | | 2001-08-16 | 985,500 | 29.20 | 29.20 | 27.76 | 28.95 | 00:00:00 | | 2001-08-17 | 269,800 | 28.95 | 29.00 | 28.11 | 28.48 | 00:00:00 | | 2001-08-20 | 736,300 | 28.48 | 29.35 | 28.32 | 29.00 | 00:00:00 | | 2001-08-21 | 729,300 | 29.20 | 30.25 | 28.30 | 28.55 | 00:00:00 | | 2001-08-22 | 1,916,900 | 30.90 | 31.22 | 30.12 | 31.00 | 00:00:00 | | 2001-08-23 | 1,535,100 | 31.00 | 33.02 | 30.90 | 32.15 | 00:00:00 | | 2001-08-24 | 1,768,500 | 33.45 | 34.80 | 33.24 | 33.87 | 00:00:00 | | 2001-08-27 | 1,381,600 | 34.00 | 36.30 | 34.00 | 35.43 | 00:00:00 | | 2001-08-28 | 1,197,700 | 35.35 | 35.75 | 34.50 | 35.25 | 00:00:00 | | 2001-08-29 | 621,700 | 34.75 | 35.35 | 33.90 | 34.59 | 00:00:00 | | 2001-08-30 | 518,600 | 34.84 | 35.36 | 33.60 | 34.14 | 00:00:00 | | 2001-08-31 | 1,244,800 | 33.35 | 33.70 | 32.00 | 33.13 | 00:00:00 | | 2001-09-04 | 725,300 | 33.60 | 34.73 | 32.69 | 33.60 | 00:00:00 | | 2001-09-05 | 1,463,800 | 35.40 | 35.95 | 34.11 | 34.50 | 00:00:00 | | 2001-09-06 | 1,487,800 | 34.50 | 36.50 | 34.45 | 35.51 | 00:00:00 | | 2001-09-07 | 1,017,200 | 35.51 | 35.51 | 33.55 | 34.58 | 00:00:00 | | 2001-09-10 | 943,400 | 34.00 | 35.00 | 33.39 | 34.10 | 00:00:00 | | 2001-09-17 | 1,664,800 | 33.00 | 33.98 | 32.05 | 33.10 | 00:00:00 | | 2001-09-18 | 1,179,700 | 33.35 | 33.35 | 30.50 | 31.40 | 00:00:00 | | 2001-09-19 | 1,683,500 | 31.00 | 31.24 | 29.00 | 30.95 | 00:00:00 | | 2001-09-20 | 881,800 | 30.80 | 30.80 | 28.48 | 28.53 | 00:00:00 | | 2001-09-21 | 1,269,000 | 27.00 | 29.98 | 26.70 | 28.05 | 00:00:00 | | 2001-09-24 | 1,449,800 | 30.00 | 32.21 | 30.00 | 31.16 | 00:00:00 | | 2001-09-25 | 921,700 | 32.00 | 32.10 | 30.05 | 31.30 | 00:00:00 | | 2001-09-26 | 1,712,800 | 31.55 | 34.10 | 31.55 | 34.00 | 00:00:00 | | 2001-09-27 | 1,192,500 | 32.50 | 35.55 | 32.05 | 35.40 | 00:00:00 | | 2001-09-28 | 1,449,500 | 35.50 | 36.50 | 35.38 | 35.77 | 00:00:00 | | 2001-10-01 | 1,027,900 | 35.77 | 35.85 | 34.18 | 34.59 | 00:00:00 | | 2001-10-02 | 1,225,800 | 34.59 | 34.59 | 33.70 | 34.20 | 00:00:00 | | 2001-10-03 | 850,400 | 34.45 | 36.71 | 33.65 | 36.01 | 00:00:00 | | 2001-10-04 | 1,189,800 | 36.15 | 38.20 | 36.01 | 36.50 | 00:00:00 | | 2001-10-05 | 914,000 | 35.75 | 36.54 | 34.56 | 35.85 | 00:00:00 | | 2001-10-08 | 481,700 | 35.65 | 35.85 | 35.20 | 35.56 | 00:00:00 | | 2001-10-09 | 1,023,400 | 35.56 | 36.30 | 34.89 | 36.07 | 00:00:00 | | 2001-10-10 | 890,600 | 35.87 | 37.20 | 35.76 | 36.90 | 00:00:00 | | 2001-10-11 | 1,527,300 | 37.30 | 37.80 | 36.60 | 37.45 | 00:00:00 | | 2001-10-12 | 924,500 | 36.50 | 36.60 | 35.41 | 36.26 | 00:00:00 | | 2001-10-15 | 1,128,200 | 36.46 | 37.35 | 36.05 | 36.69 | 00:00:00 | | 2001-10-16 | 696,000 | 36.50 | 36.89 | 35.70 | 36.00 | 00:00:00 | | 2001-10-17 | 927,200 | 36.50 | 37.30 | 34.61 | 35.38 | 00:00:00 | | 2001-10-18 | 588,200 | 35.54 | 36.47 | 34.50 | 35.53 | 00:00:00 | | 2001-10-19 | 764,400 | 36.01 | 36.20 | 33.90 | 35.00 | 00:00:00 | | 2001-10-22 | 1,119,600 | 35.00 | 36.24 | 33.89 | 34.28 | 00:00:00 | | 2001-10-23 | 3,174,200 | 37.00 | 38.50 | 36.50 | 37.20 | 00:00:00 | | 2001-10-24 | 908,200 | 37.70 | 37.99 | 35.95 | 36.51 | 00:00:00 | | 2001-10-25 | 1,154,400 | 36.76 | 37.85 | 36.30 | 37.50 | 00:00:00 | | 2001-10-26 | 511,000 | 37.46 | 37.49 | 36.70 | 36.94 | 00:00:00 | | 2001-10-29 | 665,900 | 36.95 | 37.20 | 36.05 | 36.68 | 00:00:00 | | 2001-10-30 | 531,300 | 36.85 | 36.85 | 34.85 | 35.28 | 00:00:00 | | 2001-10-31 | 739,300 | 35.37 | 36.45 | 34.95 | 35.49 | 00:00:00 | | 2001-11-01 | 823,400 | 36.00 | 36.15 | 35.33 | 35.60 | 00:00:00 | | 2001-11-02 | 681,200 | 35.60 | 36.30 | 34.69 | 35.65 | 00:00:00 | | 2001-11-05 | 827,700 | 36.40 | 36.50 | 35.90 | 36.16 | 00:00:00 | | 2001-11-06 | 714,300 | 36.30 | 37.25 | 36.20 | 37.25 | 00:00:00 | | 2001-11-07 | 836,600 | 37.15 | 37.80 | 36.80 | 37.40 | 00:00:00 | | 2001-11-08 | 1,123,100 | 38.00 | 38.75 | 37.85 | 38.01 | 00:00:00 | | 2001-11-09 | 921,400 | 37.90 | 38.13 | 37.35 | 38.10 | 00:00:00 | | 2001-11-12 | 1,464,900 | 38.00 | 38.74 | 37.22 | 38.23 | 00:00:00 | | 2001-11-13 | 1,401,400 | 39.00 | 39.40 | 38.51 | 39.04 | 00:00:00 | | 2001-11-14 | 786,600 | 39.25 | 39.73 | 37.80 | 37.99 | 00:00:00 | | 2001-11-15 | 760,900 | 37.98 | 38.50 | 37.60 | 37.73 | 00:00:00 | | 2001-11-16 | 875,600 | 37.60 | 37.60 | 36.60 | 37.20 | 00:00:00 | | 2001-11-19 | 726,400 | 37.15 | 38.23 | 37.10 | 37.90 | 00:00:00 | | 2001-11-20 | 595,000 | 37.05 | 37.71 | 36.70 | 37.28 | 00:00:00 | | 2001-11-21 | 492,400 | 37.03 | 37.18 | 36.25 | 36.83 | 00:00:00 | | 2001-11-23 | 215,800 | 37.00 | 38.21 | 37.00 | 37.65 | 00:00:00 | | 2001-11-26 | 856,700 | 37.65 | 37.76 | 36.79 | 37.32 | 00:00:00 | | 2001-11-27 | 494,100 | 37.40 | 37.60 | 36.75 | 37.22 | 00:00:00 | | 2001-11-28 | 366,100 | 37.23 | 37.40 | 36.25 | 36.26 | 00:00:00 | | 2001-11-29 | 555,100 | 36.51 | 37.35 | 35.69 | 36.77 | 00:00:00 | | 2001-11-30 | 733,100 | 36.90 | 37.10 | 35.50 | 36.55 | 00:00:00 | | 2001-12-03 | 533,500 | 36.75 | 36.85 | 35.81 | 36.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
