Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	WAT	321.05	327.51	319.095	321.25	5.82	507,996	9,550	316.36	327.43
2024-05-02	Z	WAT	318.05	319.71	309.27	315.58	-0.49	428,430	9,257	309.82	322.27
2024-05-01	Z	WAT	309.73	322.44	308.21	315.92	6.845	493,908	8,285	315.93	317.93
2024-04-30	Z	WAT	313.16	314.14	307.95	309.04	-6.08	370,283	7,667	304.40	314.12
2024-04-29	Z	WAT	312.84	315.23	311.59	315.09	3.92	313,991	5,342	314.04	315.80
2024-04-26	Z	WAT	307.66	311.505	305.60	311.30	2.94	270,575	5,429	310.62	312.37
2024-04-25	Z	WAT	309.28	310.20	303.87	308.35	-2.11	381,559	7,120	224.07	376.54
2024-04-24	Z	WAT	310.86	316.06	304.97	310.25	-3.13	530,956	9,195	217.21	343.81
2024-04-23	Z	WAT	309.99	315.0315	306.09	313.30	14.03	561,559	11,014	217.21	318.51
2024-04-22	Z	WAT	298.22	300.81	294.71	299.23	3.18	358,283	7,900	298.13	299.87
2024-04-19	Z	WAT	296.18	299.76	293.91	296.10	1.75	466,321	10,611	219.48	296.68
2024-04-18	Z	WAT	296.30	300.40	288.94	294.23	-9.945	687,011	11,727	293.00	294.71
2024-04-17	Z	WAT	312.43	313.36	302.50	304.18	-9.71	614,608	11,975	184.94	376.54
2024-04-16	Z	WAT	318.72	320.30	312.865	313.72	-5.99	441,693	10,391	313.67	315.42
2024-04-15	Z	WAT	324.13	325.37	316.97	319.58	-3.08	312,519	6,423	318.66	320.43
2024-04-12	Z	WAT	334.75	335.33	321.945	322.66	-15.50	392,727	8,062	321.37	323.13
2024-04-11	Z	WAT	341.56	342.36	337.005	337.89	0.69	378,868	7,532	337.09	338.89
2024-04-10	Z	WAT	337.11	341.94	335.24	337.15	-7.89	222,108	5,916	335.73	337.52
2024-04-09	Z	WAT	342.97	346.54	341.45	345.03	6.11	295,544	6,544	338.30	346.00
2024-04-08	Z	WAT	335.38	340.48	334.375	339.04	3.06	286,356	5,329	338.26	340.06
2024-04-05	Z	WAT	335.69	339.73	333.65	335.94	1.79	304,419	7,002	335.03	336.83
2024-04-04	Z	WAT	344.69	344.69	333.47	334.26	-6.88	329,401	6,609	333.70	335.49
2024-04-03	Z	WAT	339.05	343.44	338.835	341.10	1.38	258,234	5,553	336.97	345.45
2024-04-02	Z	WAT	340.63	342.43	336.835	339.73	-4.87	278,830	6,144	338.76	371.24
2024-04-01	Z	WAT	345.15	346.49	340.96	344.51	0.18	246,496	5,003	343.19	345.00
2024-03-29	Z	WAT	345.76	347.22	343.095	344.23	-0.82	0	0	343.42	345.21
2024-03-28	Z	WAT	345.76	347.22	343.095	344.23	-0.82	262,487	4,575	343.42	345.21
2024-03-27	Z	WAT	340.21	346.49	337.885	345.19	8.39	449,324	7,156	338.29	353.72
2024-03-26	Z	WAT	343.03	343.88	338.00	338.10	-4.72	367,290	8,182	337.78	339.55
2024-03-25	Z	WAT	348.89	349.395	341.135	342.72	-4.28	309,481	6,730	342.19	375.36
2024-03-22	Z	WAT	352.61	354.00	341.44	347.31	-5.05	370,434	6,512	346.28	348.07
2024-03-21	Z	WAT	351.10	355.695	348.52	352.45	3.90	383,146	4,994	351.93	353.74
2024-03-20	Z	WAT	347.96	348.46	342.66	348.36	-0.54	314,828	5,989	341.63	349.18
2024-03-19	Z	WAT	347.39	350.58	344.105	348.96	1.84	358,037	7,075	343.23	350.53
2024-03-18	Z	WAT	350.11	355.59	347.11	347.27	-5.575	480,081	6,371	139.67	353.39
2024-03-15	Z	WAT	340.75	354.87	340.75	352.90	9.04	837,727	8,421	194.38	387.39
2024-03-14	Z	WAT	350.85	350.85	340.68	343.57	-8.57	473,994	7,604	342.09	350.00
2024-03-13	Z	WAT	354.76	356.61	350.40	351.73	-1.645	311,305	5,951	351.11	353.21
2024-03-12	Z	WAT	354.39	356.855	350.31	353.30	-0.57	301,509	6,323	352.36	354.46
2024-03-11	Z	WAT	355.71	356.45	350.03	353.86	-2.17	316,071	6,394	350.05	418.11
2024-03-08	Z	WAT	361.41	363.7995	355.77	355.94	-5.07	518,037	7,514	325.57	407.17
2024-03-07	Z	WAT	351.93	361.09	349.81	361.00	12.06	618,606	6,577	222.23	362.15
2024-03-06	Z	WAT	344.70	351.51	344.70	349.00	5.63	217,405	5,271	347.27	349.37
2024-03-05	Z	WAT	346.99	349.36	342.36	343.41	-3.41	355,712	7,417	137.32	390.66
2024-03-04	Z	WAT	346.81	352.27	346.285	346.76	0.64	528,020	8,898	345.26	347.35
2024-03-01	Z	WAT	334.95	346.52	330.8222	346.25	8.83	449,580	7,387	228.63	346.58
2024-02-29	Z	WAT	340.01	340.845	334.83	337.42	-0.16	693,268	9,167	219.48	338.63
2024-02-28	Z	WAT	332.93	344.17	331.25	337.68	4.96	583,228	8,593	331.04	348.82
2024-02-27	Z	WAT	328.18	333.865	326.30	332.65	5.61	219,216	5,495	305.45	359.89
2024-02-26	Z	WAT	331.09	333.40	326.95	327.03	-4.24	329,660	6,114	325.89	327.93
2024-02-23	Z	WAT	332.51	333.71	330.49	331.25	0.99	241,827	5,722	329.75	331.81
2024-02-22	Z	WAT	329.45	332.12	323.75	330.55	1.20	364,859	7,400	329.34	331.39
2024-02-21	Z	WAT	321.27	329.94	321.27	329.52	5.50	251,348	5,735	259.66	365.15
2024-02-20	Z	WAT	322.93	324.58	320.356	323.95	-1.29	301,941	6,345	292.20	335.00
2024-02-19	Z	WAT	320.25	333.485	320.25	325.21	2.33	0	0	323.42	325.46
2024-02-16	Z	WAT	320.25	333.485	320.25	325.21	2.33	540,563	8,981	323.42	325.46
2024-02-15	Z	WAT	317.86	323.50	317.86	322.87	5.45	276,561	6,398	321.89	351.70
2024-02-14	Z	WAT	314.59	317.875	310.39	317.52	5.98	534,119	10,697	221.31	351.70
2024-02-13	Z	WAT	314.10	316.86	307.20	311.58	-8.495	447,659	9,010	310.62	312.62
2024-02-12	Z	WAT	322.05	322.39	317.38	320.20	-2.61	362,647	8,498	318.73	320.75
2024-02-09	Z	WAT	325.69	327.565	320.8212	322.82	-3.90	409,223	7,772	221.31	360.37
2024-02-08	Z	WAT	322.72	327.92	320.70	326.69	3.23	348,915	8,392	292.20	327.50
2024-02-07	Z	WAT	330.32	331.18	322.48	323.54	-6.99	587,379	10,122	322.38	324.42
2024-02-06	Z	WAT	322.00	332.85	316.44	330.38	5.59	923,247	12,404	221.31	363.64
2024-02-05	Z	WAT	322.43	326.15	318.42	324.85	4.30	754,042	12,030	302.00	363.64