Skip to main content
Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
319.38
-3.45 (-1.07%)
Feb 27, 2026, 4:00 PM EST - Market closed

Waters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026318.92322.10315.50319.38319.38-1.07%2,108,356
Feb 26, 2026321.14322.98314.40322.83322.831.06%1,205,501
Feb 25, 2026327.28327.28316.01319.44319.44-2.10%1,033,161
Feb 24, 2026329.22331.97321.99326.30326.30-0.45%1,370,774
Feb 23, 2026329.00335.65327.78327.78327.78-1.67%875,190
Feb 20, 2026327.03334.69322.86333.33333.331.42%1,302,347
Feb 19, 2026324.42330.57322.93328.66328.660.35%1,310,117
Feb 18, 2026320.11328.48317.15327.53327.531.90%1,394,174
Feb 17, 2026322.99322.99308.88321.43321.43-0.60%2,012,303
Feb 13, 2026322.22325.87314.09323.37323.371.11%2,532,333
Feb 12, 2026328.69331.43305.35319.83319.83-2.85%3,477,882
Feb 11, 2026326.86337.83322.54329.20329.200.67%4,015,865
Feb 10, 2026327.82334.69322.88327.02327.02-0.34%3,724,114
Feb 9, 2026332.29344.97326.24328.14328.14-13.94%2,551,756
Feb 6, 2026377.18383.89369.40381.29381.291.17%785,105
Feb 5, 2026382.88385.73373.40376.89376.89-1.94%696,967
Feb 4, 2026382.50389.82379.22384.33384.331.42%688,438
Feb 3, 2026378.10386.85375.56378.95378.95-0.09%870,191
Feb 2, 2026368.23379.56368.23379.31379.312.32%532,881
Jan 30, 2026371.21376.41367.12370.72370.72-1.19%865,203
Jan 29, 2026382.20382.59371.36375.18375.18-2.56%673,155
Jan 28, 2026387.85388.66379.90385.03385.03-1.30%382,608
Jan 27, 2026387.87391.65386.94390.09390.09-0.21%367,841
Jan 26, 2026391.82396.58389.71390.90390.90-0.36%307,826
Jan 23, 2026399.44401.10386.11392.31392.31-2.03%581,297
Jan 22, 2026397.36400.97397.03400.42400.420.94%521,144
Jan 21, 2026385.77399.56383.01396.71396.713.35%518,623
Jan 20, 2026379.98387.61376.48383.86383.86-0.91%394,945
Jan 16, 2026391.44393.88384.82387.37387.37-1.83%547,857
Jan 15, 2026393.20397.07389.25394.59394.590.35%392,987
Jan 14, 2026394.03398.85391.64393.20393.20-0.21%518,018
Jan 13, 2026394.95401.74383.07394.03394.030.09%770,265
Jan 12, 2026397.79400.54390.91393.68393.68-0.77%331,820
Jan 9, 2026398.55400.54393.20396.75396.750.03%493,555
Jan 8, 2026396.00400.07394.90396.65396.65-0.69%413,585
Jan 7, 2026399.58404.23394.74399.41399.41-0.28%553,766
Jan 6, 2026394.38408.67394.38400.54400.541.41%466,093
Jan 5, 2026381.96395.44380.30394.97394.973.41%433,354
Jan 2, 2026379.15382.54373.54381.96381.960.56%461,736
Dec 31, 2025384.55385.37379.44379.83379.83-1.08%216,026
Dec 30, 2025383.69387.40380.91383.99383.99-0.29%265,443
Dec 29, 2025387.05389.16383.37385.10385.10-0.25%287,402
Dec 26, 2025385.18386.60383.76386.06386.060.32%222,087
Dec 24, 2025383.75385.59381.06384.83384.830.42%114,199
Dec 23, 2025383.04383.86380.78383.21383.21-0.24%332,880
Dec 22, 2025382.69385.69379.79384.14384.141.62%464,553
Dec 19, 2025375.45378.03372.17378.03378.030.46%1,819,373
Dec 18, 2025377.26381.52373.85376.31376.31-0.21%593,376
Dec 17, 2025379.29383.54375.45377.12377.12-0.37%504,369
Dec 16, 2025386.22389.10372.93378.53378.53-1.79%672,520
Dec 15, 2025389.80390.00379.93385.42385.420.02%699,296
Dec 12, 2025393.14393.14382.64385.33385.33-1.75%620,241
Dec 11, 2025395.90396.81387.28392.21392.21-0.91%565,750
Dec 10, 2025387.24397.55387.24395.82395.822.50%541,077
Dec 9, 2025392.46395.05385.08386.16386.16-1.68%413,862
Dec 8, 2025392.39395.46387.19392.75392.75-0.52%675,857
Dec 5, 2025396.72399.85392.80394.81394.81-0.39%468,793
Dec 4, 2025397.62397.62386.09396.37396.37-0.31%626,545
Dec 3, 2025402.06403.80397.11397.62397.62-0.25%468,917
Dec 2, 2025394.53401.30393.21398.62398.620.21%442,759
Dec 1, 2025402.28404.32397.47397.79397.79-1.40%413,243
Nov 28, 2025409.69409.79401.66403.42403.42-0.91%211,044
Nov 26, 2025409.33410.07400.45407.14407.14-1.31%628,613
Nov 25, 2025403.07414.15400.17412.54412.543.25%574,676
Nov 24, 2025394.04402.23390.87399.54399.541.41%1,108,608
Nov 21, 2025378.53396.54378.53393.99393.994.06%596,624
Nov 20, 2025380.89384.35374.56378.62378.620.63%361,964
Nov 19, 2025375.37377.61371.57376.25376.25-0.10%585,854
Nov 18, 2025379.95380.96372.27376.63376.63-0.36%446,024
Nov 17, 2025378.97383.94374.98377.98377.98-0.37%563,780
Nov 14, 2025375.81384.24374.41379.40379.400.03%630,732
Nov 13, 2025382.94390.58379.07379.30379.30-2.08%636,962
Nov 12, 2025385.51391.79382.91387.37387.370.32%502,132
Nov 11, 2025380.00388.55377.90386.14386.142.54%536,709
Nov 10, 2025375.32378.89372.60376.57376.571.31%511,886
Nov 7, 2025370.05372.81364.93371.69371.690.14%408,122
Nov 6, 2025369.69374.07363.64371.16371.16-0.22%1,144,043
Nov 5, 2025366.55374.73360.71371.97371.971.26%779,086
Nov 4, 2025351.72382.02350.65367.34367.346.29%1,421,389
Nov 3, 2025345.58348.05341.07345.59345.59-1.15%852,679
Oct 31, 2025340.09352.76340.09349.60349.601.95%606,746
Oct 30, 2025344.64350.36342.27342.90342.90-0.17%603,820
Oct 29, 2025344.47348.42342.23343.47343.47-0.72%528,091
Oct 28, 2025350.22353.01345.02345.95345.95-1.65%467,529
Oct 27, 2025359.39359.79351.75351.75351.75-2.16%520,747
Oct 24, 2025357.70359.66352.77359.50359.501.07%545,108
Oct 23, 2025346.76356.06346.72355.68355.682.01%544,806
Oct 22, 2025352.14357.26346.96348.67348.67-0.16%573,993
Oct 21, 2025348.27364.99347.00349.23349.231.76%642,306
Oct 20, 2025336.31346.18334.41343.18343.182.57%601,589
Oct 17, 2025332.43337.62328.65334.59334.59-0.08%446,597
Oct 16, 2025327.90337.25323.46334.87334.870.74%731,280
Oct 15, 2025332.03336.00329.79332.41332.41-0.22%581,942
Oct 14, 2025332.97338.37331.87333.14333.14-0.95%649,799
Oct 13, 2025329.02337.11329.02336.33336.331.61%755,162
Oct 10, 2025330.47336.73328.39331.00331.000.17%1,647,743
Oct 9, 2025327.30331.13325.13330.45330.450.85%744,545
Oct 8, 2025321.16330.48319.60327.65327.652.92%603,923
Oct 7, 2025328.35331.28318.14318.35318.35-2.83%491,244
Oct 6, 2025327.50330.00325.54327.62327.62-0.23%433,041