Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
394.81
-1.56 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.72 | 399.85 | 392.80 | 394.81 | 394.81 | -0.39% | 458,099 |
| Dec 4, 2025 | 397.62 | 397.62 | 386.09 | 396.37 | 396.37 | -0.31% | 626,392 |
| Dec 3, 2025 | 402.06 | 403.80 | 397.15 | 397.62 | 397.62 | -0.25% | 390,823 |
| Dec 2, 2025 | 394.53 | 401.30 | 393.21 | 398.62 | 398.62 | 0.21% | 442,680 |
| Dec 1, 2025 | 402.28 | 404.32 | 397.47 | 397.79 | 397.79 | -1.40% | 413,243 |
| Nov 28, 2025 | 409.69 | 409.79 | 401.66 | 403.42 | 403.42 | -0.91% | 211,044 |
| Nov 26, 2025 | 409.33 | 410.07 | 400.45 | 407.14 | 407.14 | -1.31% | 628,613 |
| Nov 25, 2025 | 403.07 | 414.15 | 400.17 | 412.54 | 412.54 | 3.25% | 574,676 |
| Nov 24, 2025 | 394.04 | 402.23 | 390.87 | 399.54 | 399.54 | 1.41% | 1,108,608 |
| Nov 21, 2025 | 378.53 | 396.54 | 378.53 | 393.99 | 393.99 | 4.06% | 596,624 |
| Nov 20, 2025 | 380.89 | 384.35 | 374.56 | 378.62 | 378.62 | 0.63% | 361,964 |
| Nov 19, 2025 | 375.37 | 377.61 | 371.57 | 376.25 | 376.25 | -0.10% | 585,854 |
| Nov 18, 2025 | 379.95 | 380.96 | 372.27 | 376.63 | 376.63 | -0.36% | 446,024 |
| Nov 17, 2025 | 378.97 | 383.94 | 374.98 | 377.98 | 377.98 | -0.37% | 563,780 |
| Nov 14, 2025 | 375.81 | 384.24 | 374.41 | 379.40 | 379.40 | 0.03% | 630,732 |
| Nov 13, 2025 | 382.94 | 390.58 | 379.07 | 379.30 | 379.30 | -2.08% | 636,962 |
| Nov 12, 2025 | 385.51 | 391.79 | 382.91 | 387.37 | 387.37 | 0.32% | 502,132 |
| Nov 11, 2025 | 380.00 | 388.55 | 377.90 | 386.14 | 386.14 | 2.54% | 536,709 |
| Nov 10, 2025 | 375.32 | 378.89 | 372.60 | 376.57 | 376.57 | 1.31% | 511,886 |
| Nov 7, 2025 | 370.05 | 372.81 | 364.93 | 371.69 | 371.69 | 0.14% | 408,122 |
| Nov 6, 2025 | 369.69 | 374.07 | 363.64 | 371.16 | 371.16 | -0.22% | 1,144,043 |
| Nov 5, 2025 | 366.55 | 374.73 | 360.71 | 371.97 | 371.97 | 1.26% | 779,086 |
| Nov 4, 2025 | 351.72 | 382.02 | 350.65 | 367.34 | 367.34 | 6.29% | 1,421,389 |
| Nov 3, 2025 | 345.58 | 348.05 | 341.07 | 345.59 | 345.59 | -1.15% | 852,679 |
| Oct 31, 2025 | 340.09 | 352.76 | 340.09 | 349.60 | 349.60 | 1.95% | 606,746 |
| Oct 30, 2025 | 344.64 | 350.36 | 342.27 | 342.90 | 342.90 | -0.17% | 603,820 |
| Oct 29, 2025 | 344.47 | 348.42 | 342.23 | 343.47 | 343.47 | -0.72% | 528,091 |
| Oct 28, 2025 | 350.22 | 353.01 | 345.02 | 345.95 | 345.95 | -1.65% | 467,529 |
| Oct 27, 2025 | 359.39 | 359.79 | 351.75 | 351.75 | 351.75 | -2.16% | 520,747 |
| Oct 24, 2025 | 357.70 | 359.66 | 352.77 | 359.50 | 359.50 | 1.07% | 545,108 |
| Oct 23, 2025 | 346.76 | 356.06 | 346.72 | 355.68 | 355.68 | 2.01% | 544,806 |
| Oct 22, 2025 | 352.14 | 357.26 | 346.96 | 348.67 | 348.67 | -0.16% | 573,993 |
| Oct 21, 2025 | 348.27 | 364.99 | 347.00 | 349.23 | 349.23 | 1.76% | 642,306 |
| Oct 20, 2025 | 336.31 | 346.18 | 334.41 | 343.18 | 343.18 | 2.57% | 601,589 |
| Oct 17, 2025 | 332.43 | 337.62 | 328.65 | 334.59 | 334.59 | -0.08% | 446,597 |
| Oct 16, 2025 | 327.90 | 337.25 | 323.46 | 334.87 | 334.87 | 0.74% | 731,280 |
| Oct 15, 2025 | 332.03 | 336.00 | 329.79 | 332.41 | 332.41 | -0.22% | 581,942 |
| Oct 14, 2025 | 332.97 | 338.37 | 331.87 | 333.14 | 333.14 | -0.95% | 649,799 |
| Oct 13, 2025 | 329.02 | 337.11 | 329.02 | 336.33 | 336.33 | 1.61% | 755,162 |
| Oct 10, 2025 | 330.47 | 336.73 | 328.39 | 331.00 | 331.00 | 0.17% | 1,647,743 |
| Oct 9, 2025 | 327.30 | 331.13 | 325.13 | 330.45 | 330.45 | 0.85% | 744,545 |
| Oct 8, 2025 | 321.16 | 330.48 | 319.60 | 327.65 | 327.65 | 2.92% | 603,923 |
| Oct 7, 2025 | 328.35 | 331.28 | 318.14 | 318.35 | 318.35 | -2.83% | 491,244 |
| Oct 6, 2025 | 327.50 | 330.00 | 325.54 | 327.62 | 327.62 | -0.23% | 433,041 |
| Oct 3, 2025 | 323.95 | 333.40 | 322.83 | 328.39 | 328.39 | 2.01% | 731,945 |
| Oct 2, 2025 | 318.68 | 327.86 | 318.13 | 321.92 | 321.92 | 0.66% | 616,692 |
| Oct 1, 2025 | 300.66 | 322.81 | 299.63 | 319.81 | 319.81 | 6.67% | 1,209,598 |
| Sep 30, 2025 | 289.60 | 300.47 | 287.66 | 299.81 | 299.81 | 3.59% | 848,698 |
| Sep 29, 2025 | 292.44 | 292.44 | 286.59 | 289.43 | 289.43 | -0.78% | 626,254 |
| Sep 26, 2025 | 288.46 | 292.04 | 284.52 | 291.71 | 291.71 | 1.36% | 396,782 |
| Sep 25, 2025 | 290.23 | 290.23 | 285.68 | 287.79 | 287.79 | -1.66% | 470,955 |
| Sep 24, 2025 | 297.38 | 299.66 | 290.77 | 292.65 | 292.65 | -2.20% | 702,433 |
| Sep 23, 2025 | 301.45 | 305.39 | 299.02 | 299.22 | 299.22 | -1.08% | 474,384 |
| Sep 22, 2025 | 299.75 | 302.77 | 295.11 | 302.48 | 302.48 | 0.54% | 746,510 |
| Sep 19, 2025 | 307.93 | 307.93 | 300.62 | 300.87 | 300.87 | -1.80% | 2,012,717 |
| Sep 18, 2025 | 305.40 | 309.57 | 302.47 | 306.38 | 306.38 | 0.89% | 792,737 |
| Sep 17, 2025 | 303.68 | 311.44 | 300.93 | 303.68 | 303.68 | 0.20% | 1,052,779 |
| Sep 16, 2025 | 299.24 | 304.34 | 296.61 | 303.08 | 303.08 | 1.35% | 515,128 |
| Sep 15, 2025 | 297.50 | 299.69 | 295.20 | 299.04 | 299.04 | 1.24% | 539,674 |
| Sep 12, 2025 | 299.45 | 302.28 | 294.96 | 295.39 | 295.39 | -2.33% | 326,675 |
| Sep 11, 2025 | 295.12 | 303.24 | 295.12 | 302.45 | 302.45 | 3.21% | 384,213 |
| Sep 10, 2025 | 297.81 | 300.12 | 288.90 | 293.03 | 293.03 | -2.49% | 865,681 |
| Sep 9, 2025 | 309.79 | 310.80 | 298.14 | 300.52 | 300.52 | -2.86% | 1,083,717 |
| Sep 8, 2025 | 304.12 | 310.23 | 301.30 | 309.37 | 309.37 | 1.00% | 641,231 |
| Sep 5, 2025 | 300.60 | 309.30 | 299.18 | 306.32 | 306.32 | 2.21% | 504,612 |
| Sep 4, 2025 | 289.46 | 300.35 | 286.14 | 299.69 | 299.69 | 3.32% | 661,680 |
| Sep 3, 2025 | 294.42 | 298.74 | 289.63 | 290.06 | 290.06 | -2.17% | 541,212 |
| Sep 2, 2025 | 299.33 | 302.42 | 292.47 | 296.48 | 296.48 | -1.76% | 541,513 |
| Aug 29, 2025 | 296.87 | 302.94 | 295.55 | 301.80 | 301.80 | 1.39% | 721,667 |
| Aug 28, 2025 | 295.69 | 297.72 | 289.72 | 297.65 | 297.65 | 1.03% | 707,197 |
| Aug 27, 2025 | 295.21 | 299.04 | 292.70 | 294.63 | 294.63 | -0.51% | 360,955 |
| Aug 26, 2025 | 299.32 | 300.18 | 295.45 | 296.14 | 296.14 | -0.94% | 466,032 |
| Aug 25, 2025 | 301.35 | 302.09 | 297.52 | 298.95 | 298.95 | -1.07% | 515,449 |
| Aug 22, 2025 | 293.88 | 304.44 | 291.91 | 302.19 | 302.19 | 4.05% | 500,287 |
| Aug 21, 2025 | 295.00 | 295.97 | 290.18 | 290.44 | 290.44 | -2.12% | 650,586 |
| Aug 20, 2025 | 296.36 | 299.34 | 295.00 | 296.73 | 296.73 | -0.33% | 565,645 |
| Aug 19, 2025 | 290.50 | 298.37 | 289.30 | 297.72 | 297.72 | 2.87% | 646,082 |
| Aug 18, 2025 | 289.68 | 293.97 | 287.58 | 289.40 | 289.40 | -0.74% | 632,495 |
| Aug 15, 2025 | 295.50 | 296.00 | 290.10 | 291.55 | 291.55 | -0.67% | 414,543 |
| Aug 14, 2025 | 294.81 | 295.34 | 291.64 | 293.52 | 293.52 | -1.12% | 710,932 |
| Aug 13, 2025 | 286.43 | 296.89 | 285.85 | 296.83 | 296.83 | 3.96% | 623,116 |
| Aug 12, 2025 | 281.34 | 285.52 | 278.49 | 285.52 | 285.52 | 2.23% | 601,988 |
| Aug 11, 2025 | 282.48 | 283.16 | 279.17 | 279.29 | 279.29 | -0.68% | 548,007 |
| Aug 8, 2025 | 277.69 | 281.20 | 275.05 | 281.20 | 281.20 | 1.15% | 789,182 |
| Aug 7, 2025 | 281.01 | 281.12 | 276.00 | 278.00 | 278.00 | 0.10% | 707,887 |
| Aug 6, 2025 | 280.42 | 281.86 | 276.00 | 277.72 | 277.72 | -1.23% | 942,703 |
| Aug 5, 2025 | 284.58 | 288.12 | 279.50 | 281.19 | 281.19 | -1.54% | 1,393,584 |
| Aug 4, 2025 | 279.80 | 289.60 | 279.19 | 285.59 | 285.59 | -1.63% | 1,285,533 |
| Aug 1, 2025 | 286.15 | 291.20 | 280.67 | 290.31 | 290.31 | 0.54% | 1,201,347 |
| Jul 31, 2025 | 295.01 | 300.76 | 287.85 | 288.76 | 288.76 | -3.45% | 1,374,530 |
| Jul 30, 2025 | 304.15 | 305.75 | 297.38 | 299.07 | 299.07 | -1.36% | 1,099,355 |
| Jul 29, 2025 | 302.53 | 304.99 | 299.90 | 303.19 | 303.19 | 0.27% | 823,808 |
| Jul 28, 2025 | 300.11 | 305.87 | 299.48 | 302.36 | 302.36 | -0.19% | 788,333 |
| Jul 25, 2025 | 297.59 | 304.44 | 295.09 | 302.95 | 302.95 | 1.50% | 1,039,206 |
| Jul 24, 2025 | 294.33 | 305.00 | 294.19 | 298.47 | 298.47 | 0.96% | 905,036 |
| Jul 23, 2025 | 295.46 | 300.62 | 290.77 | 295.63 | 295.63 | 2.84% | 1,362,352 |
| Jul 22, 2025 | 285.12 | 291.62 | 284.77 | 287.46 | 287.46 | 2.06% | 1,939,508 |
| Jul 21, 2025 | 285.00 | 285.88 | 279.62 | 281.66 | 281.66 | -2.04% | 1,818,464 |
| Jul 18, 2025 | 297.72 | 299.60 | 285.00 | 287.53 | 287.53 | -3.16% | 717,337 |
| Jul 17, 2025 | 291.34 | 297.62 | 288.45 | 296.92 | 296.92 | 2.54% | 1,033,702 |