Waters Corporation (BIT:1WAT)
Italy
· Delayed Price · Currency is EUR 277.70
+14.20 (5.39%)
At close: Mar 5, 2026
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | 5.39% | - |
| Mar 4, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 2.57% | - |
| Mar 3, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 0.23% | - |
| Mar 2, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -2.36% | - |
| Feb 27, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -2.67% | - |
| Feb 26, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | -3.23% | - |
| Feb 25, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -2.14% | - |
| Feb 24, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 1.86% | - |
| Feb 23, 2026 | 283.90 | 283.90 | 283.90 | 279.60 | 279.60 | -3.15% | 4 |
| Feb 20, 2026 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | 4.11% | - |
| Feb 19, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 0.69% | - |
| Feb 18, 2026 | 272.30 | 272.30 | 272.30 | 275.40 | 275.40 | 3.92% | 4 |
| Feb 17, 2026 | 269.80 | 272.00 | 263.40 | 265.00 | 265.00 | -3.99% | 8 |
| Feb 16, 2026 | 261.30 | 261.30 | 261.30 | 276.00 | 276.00 | 2.07% | 5 |
| Feb 13, 2026 | 265.00 | 268.20 | 261.00 | 270.40 | 270.40 | 5.54% | 3 |
| Feb 12, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -8.73% | - |
| Feb 11, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1.96% | - |
| Feb 10, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -6.71% | - |
| Feb 9, 2026 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | -8.10% | - |
| Feb 6, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | -0.31% | - |
| Feb 5, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | -3.91% | - |
| Feb 4, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 4.29% | - |
| Feb 3, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 4.49% | - |
| Feb 2, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -1.44% | - |
| Jan 30, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -0.76% | - |
| Jan 29, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | -2.54% | - |
| Jan 28, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | -0.77% | - |
| Jan 27, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 0.96% | - |
| Jan 26, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | -2.19% | - |
| Jan 23, 2026 | 340.70 | 340.70 | 340.70 | 329.30 | 329.30 | -3.06% | 14 |
| Jan 22, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 5.43% | - |
| Jan 21, 2026 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | -2.04% | - |
| Jan 20, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | -0.36% | - |
| Jan 19, 2026 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | 0.95% | - |
| Jan 16, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -1.33% | - |
| Jan 15, 2026 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | -4.82% | - |
| Jan 14, 2026 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | 5.13% | - |
| Jan 13, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | -4.25% | - |
| Jan 12, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 4.56% | - |
| Jan 9, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | -3.30% | - |
| Jan 8, 2026 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | 3.51% | - |
| Jan 7, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -1.20% | - |
| Jan 6, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 0.51% | - |
| Jan 5, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 8.44% | - |
| Jan 2, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | -5.57% | - |
| Dec 30, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.73% | - |
| Dec 29, 2025 | 286.00 | 327.00 | 286.00 | 327.40 | 327.40 | 3.41% | 40 |
| Dec 23, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | -3.06% | - |
| Dec 22, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | -7.14% | - |
| Dec 19, 2025 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | 1.88% | - |
| Dec 18, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 7.57% | - |
| Dec 17, 2025 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 3.72% | - |
| Dec 16, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | -9.05% | - |
| Dec 15, 2025 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | -2.24% | - |
| Dec 12, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 4.85% | - |
| Dec 11, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | -0.45% | - |
| Dec 10, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 7.55% | - |
| Dec 9, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -8.04% | - |
| Dec 8, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 1.69% | - |
| 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% | - |