Waters Corporation (BIT:1WAT)
Italy
· Delayed Price · Currency is EUR 340.50
-3.40 (-0.99%)
At close: Dec 4, 2025
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | -2.64% | - |
| Dec 4, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -0.99% | - |
| Dec 3, 2025 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 0.20% | - |
| Dec 2, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | -0.87% | - |
| Dec 1, 2025 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | -0.86% | - |
| Nov 28, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | -1.30% | - |
| Nov 27, 2025 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | -0.48% | - |
| Nov 26, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 3.01% | - |
| Nov 25, 2025 | 353.10 | 353.10 | 353.10 | 345.10 | 345.10 | 4.58% | 20 |
| Nov 24, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -4.71% | - |
| Nov 21, 2025 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 8.69% | - |
| Nov 20, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -1.58% | - |
| Nov 19, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -2.59% | - |
| Nov 18, 2025 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | -1.19% | - |
| Nov 17, 2025 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 2.66% | - |
| Nov 14, 2025 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | -2.00% | - |
| Nov 13, 2025 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -0.68% | - |
| Nov 12, 2025 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 2.62% | - |
| Nov 11, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.09% | - |
| Nov 10, 2025 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 1.52% | - |
| Nov 7, 2025 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 0.50% | - |
| Nov 6, 2025 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | 0.81% | - |
| Nov 5, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -2.53% | - |
| Nov 4, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 9.79% | - |
| Nov 3, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | -2.10% | - |
| Oct 31, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | 0.49% | - |
| Oct 30, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | 1.34% | - |
| Oct 29, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | -0.27% | - |
| Oct 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.43% | - |
| Oct 27, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | -1.05% | - |
| Oct 24, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 2.08% | - |
| Oct 23, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | -1.39% | - |
| Oct 22, 2025 | 305.10 | 305.10 | 305.10 | 302.50 | 302.50 | -0.69% | 29 |
| Oct 21, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | 2.87% | - |
| Oct 20, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 1.13% | - |
| Oct 17, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.45% | - |
| Oct 16, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 2.03% | - |
| Oct 15, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.46% | - |
| Oct 14, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -2.90% | - |
| Oct 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.90% | - |
| Oct 10, 2025 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 0.25% | - |
| Oct 9, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 0.18% | - |
| Oct 8, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.35% | - |
| Oct 7, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 2.24% | - |
| Oct 6, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.95% | - |
| Oct 3, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 2.62% | - |
| Oct 2, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 2.43% | - |
| Oct 1, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 7.33% | - |
| Sep 30, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.22% | - |
| Sep 29, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.76% | - |
| Sep 26, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.73% | - |
| Sep 25, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -1.56% | - |
| Sep 24, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -2.68% | - |
| Sep 23, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 1.74% | - |
| Sep 22, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.67% | - |
| Sep 19, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.54% | - |
| Sep 18, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | 0.15% | - |
| Sep 17, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 1.61% | - |
| Sep 16, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 1.35% | - |
| Sep 15, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.67% | - |
| Sep 12, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.98% | - |
| Sep 11, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 1.55% | - |
| Sep 10, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -2.86% | - |
| Sep 9, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -0.65% | - |
| Sep 8, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 0.04% | - |
| Sep 5, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 3.54% | - |
| Sep 4, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -0.20% | - |
| Sep 3, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.12% | - |
| Sep 2, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.48% | - |
| Sep 1, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 29, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.03% | - |
| Aug 28, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -1.30% | - |
| Aug 27, 2025 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | -0.12% | - |
| Aug 26, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -0.31% | - |
| Aug 25, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.08% | - |
| Aug 22, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 8.26% | - |
| Aug 21, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 20, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 19, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 18, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 14, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 13, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 12, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 11, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 8, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - | - |
| Aug 7, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -6.69% | - |
| Aug 6, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - | - |
| Aug 5, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - | - |
| Aug 4, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - | - |
| Aug 1, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -2.70% | - |
| Jul 31, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -0.30% | - |
| Jul 30, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.04% | - |
| Jul 29, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 2.77% | - |
| Jul 28, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0.83% | - |
| Jul 25, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -0.35% | - |
| Jul 24, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 3.70% | - |
| Jul 23, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 0.29% | - |
| Jul 22, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 4.12% | - |
| Jul 21, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | -5.95% | - |
| Jul 18, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.97% | - |