Skip to main content
Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
374.41
-2.48 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Waters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026377.94379.73369.44374.41374.41-0.66%1,978,631
Jun 25, 2026372.42380.63370.52376.89376.892.09%922,640
Jun 24, 2026362.24377.17362.24369.18369.183.35%901,597
Jun 23, 2026360.11365.77354.41357.20357.20-0.29%837,461
Jun 22, 2026355.90360.24353.53358.25358.250.79%807,412
Jun 18, 2026358.97360.65353.56355.44355.44-0.44%1,431,873
Jun 17, 2026364.60366.14351.77357.00357.00-0.98%955,432
Jun 16, 2026358.34367.96354.11360.54360.540.78%1,053,926
Jun 15, 2026358.42360.08353.63357.76357.760.63%644,290
Jun 12, 2026359.82365.00354.78355.53355.53-1.17%772,630
Jun 11, 2026364.21364.71354.42359.74359.74-0.95%830,600
Jun 10, 2026370.03377.50363.18363.18363.18-2.15%507,032
Jun 9, 2026367.94377.25367.13371.15371.152.15%948,764
Jun 8, 2026370.13377.51362.86363.34363.34-0.55%775,189
Jun 5, 2026372.68376.35363.61365.36365.36-2.95%671,216
Jun 4, 2026377.06384.99375.57376.47376.47-0.87%950,486
Jun 3, 2026368.29380.00364.42379.77379.772.11%916,791
Jun 2, 2026372.49375.25367.88371.93371.93-1.65%661,891
Jun 1, 2026382.79383.70371.04378.16378.16-1.41%1,509,316
May 29, 2026367.24385.29366.00383.57383.574.61%2,902,596
May 28, 2026349.61367.62348.00366.67366.677.16%1,412,612
May 27, 2026341.39346.85339.73342.18342.181.05%645,098
May 26, 2026338.15343.78334.18338.64338.64-1.09%584,446
May 22, 2026343.25346.57338.00342.37342.370.40%477,674
May 21, 2026339.93342.99334.34340.99340.99-0.10%641,308
May 20, 2026335.25342.05323.85341.32341.322.42%887,297
May 19, 2026332.13338.93329.15333.26333.260.32%774,455
May 18, 2026330.28337.88329.27332.19332.190.90%831,783
May 15, 2026328.21333.94328.21329.22329.22-1.20%801,390
May 14, 2026335.07340.95331.69333.21333.21-0.51%1,089,591
May 13, 2026350.27350.66333.11334.93334.93-4.91%1,233,783
May 12, 2026349.95353.17342.70352.21352.211.19%1,263,983
May 11, 2026357.45357.45345.26348.07348.07-1.99%1,074,386
May 8, 2026349.12356.99339.15355.13355.131.32%1,814,064
May 7, 2026350.97355.98341.58350.49350.490.27%2,014,720
May 6, 2026344.00353.53341.19349.53349.531.98%1,865,311
May 5, 2026338.09347.99334.01342.75342.7513.54%2,131,047
May 4, 2026304.60307.83298.91301.88301.88-1.71%1,025,878
May 1, 2026310.80312.20304.28307.12307.12-0.68%763,387
Apr 30, 2026294.68309.57294.68309.23309.235.85%1,173,513
Apr 29, 2026299.36302.41287.19292.13292.13-2.86%1,269,634
Apr 28, 2026301.51303.58296.27300.73300.730.31%1,072,398
Apr 27, 2026307.53311.37299.72299.79299.79-3.25%1,155,441
Apr 24, 2026307.32315.89307.32309.87309.87-0.43%869,768
Apr 23, 2026324.33324.33302.00311.20311.20-6.93%1,452,501
Apr 22, 2026336.58337.69329.34334.38334.38-0.25%719,507
Apr 21, 2026337.62346.78334.82335.23335.23-0.11%999,473
Apr 20, 2026326.78335.71324.27335.61335.612.39%748,904
Apr 17, 2026321.04329.56318.96327.77327.772.74%439,230
Apr 16, 2026322.84327.00317.41319.04319.04-2.19%733,530
Apr 15, 2026333.06333.68324.63326.20326.20-1.44%673,368
Apr 14, 2026325.84333.47323.47330.98330.981.94%749,668
Apr 13, 2026318.82325.11316.24324.68324.681.46%907,913
Apr 10, 2026319.57321.57316.80320.00320.000.74%857,036
Apr 9, 2026316.50319.57310.00317.65317.65-0.28%883,494
Apr 8, 2026315.43322.98311.62318.53318.533.63%1,006,213
Apr 7, 2026302.98308.14299.56307.38307.381.08%757,511
Apr 6, 2026307.52307.86301.24304.09304.09-0.05%652,304
Apr 2, 2026295.37306.54293.34304.24304.241.45%727,268
Apr 1, 2026301.93305.98297.39299.89299.890.70%911,925
Mar 31, 2026297.78302.01294.27297.80297.801.51%1,270,149
Mar 30, 2026292.91295.33290.16293.37293.371.46%786,724
Mar 27, 2026300.31300.31288.45289.16289.16-3.79%848,354
Mar 26, 2026300.72308.28300.11300.56300.56-0.58%925,960
Mar 25, 2026303.62307.79294.95302.32302.320.13%1,116,989
Mar 24, 2026297.79305.42295.90301.92301.920.04%671,019
Mar 23, 2026303.65307.00299.37301.81301.810.94%963,005
Mar 20, 2026300.00303.44298.22298.99298.99-0.19%1,980,557
Mar 19, 2026293.77302.16293.77299.57299.571.53%1,223,949
Mar 18, 2026299.48299.48291.33295.05295.05-0.65%962,728
Mar 17, 2026292.81300.28292.15296.99296.992.40%1,500,454
Mar 16, 2026286.00294.11284.08290.02290.021.20%712,956
Mar 13, 2026285.48288.85282.77286.57286.571.15%975,515
Mar 12, 2026293.54296.89283.27283.32283.32-4.78%1,349,745
Mar 11, 2026301.00304.70295.02297.54297.54-0.70%732,576
Mar 10, 2026304.29307.67297.59299.63299.63-1.98%979,643
Mar 9, 2026299.65307.74296.10305.67305.671.03%926,479
Mar 6, 2026311.65314.14302.44302.54302.54-4.14%1,205,216
Mar 5, 2026314.87323.29313.89315.59315.59-1.08%1,710,749
Mar 4, 2026310.44319.59310.44319.04319.042.21%1,246,587
Mar 3, 2026304.46313.08300.96312.14312.141.60%1,255,574
Mar 2, 2026313.11314.45306.52307.23307.23-3.80%1,260,682
Feb 27, 2026318.92322.10315.50319.38319.38-1.07%2,117,391
Feb 26, 2026321.14322.98314.40322.83322.831.06%1,233,343
Feb 25, 2026327.28327.28316.01319.44319.44-2.10%1,033,163
Feb 24, 2026329.22331.97321.99326.30326.30-0.45%1,370,892
Feb 23, 2026329.00335.65327.78327.78327.78-1.67%875,888
Feb 20, 2026327.03334.69322.86333.33333.331.42%1,355,562
Feb 19, 2026324.42330.57322.93328.66328.660.35%1,310,357
Feb 18, 2026320.11328.48317.15327.53327.531.90%1,423,154
Feb 17, 2026322.99322.99308.88321.43321.43-0.60%2,012,494
Feb 13, 2026322.22325.87314.09323.37323.371.11%2,532,396
Feb 12, 2026328.69331.43305.35319.83319.83-2.85%3,478,657
Feb 11, 2026326.86337.83322.54329.20329.200.67%4,046,126
Feb 10, 2026327.82334.69322.88327.02327.02-0.34%3,754,470
Feb 9, 2026332.29344.97326.24328.14328.14-13.94%2,554,286
Feb 6, 2026377.18383.89369.40381.29381.291.17%785,343
Feb 5, 2026382.88385.73373.40376.89376.89-1.94%697,433
Feb 4, 2026382.50389.82379.22384.33384.331.42%688,489
Feb 3, 2026378.10386.85375.56378.95378.95-0.09%870,191