Waters Corporation (BIT:1WAT)
Italy · Delayed Price · Currency is EUR 293.60
+1.00 (0.34%)
Last updated: May 26, 2026, 3:30 PM CET
BIT:1WAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 291.80 | 291.80 | 291.80 | 293.60 | 293.60 | -6.02% | 11 |
| May 25, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 6.55% | - |
| May 22, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |
| May 21, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.55% | - |
| May 20, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 0.97% | - |
| May 19, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.56% | - |
| May 18, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 0.63% | - |
| May 15, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.49% | - |
| May 14, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -2.52% | - |
| May 13, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | -1.14% | - |
| May 12, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0.20% | - |
| May 11, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.50% | - |
| May 8, 2026 | 295.20 | 295.20 | 295.20 | 292.60 | 292.60 | -0.34% | 2 |
| May 7, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.07% | - |
| May 6, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 4.31% | - |
| May 5, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | 11.05% | - |
| May 4, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -1.07% | - |
| Apr 30, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 5.23% | - |
| Apr 29, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -3.04% | - |
| Apr 28, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.08% | - |
| Apr 27, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -0.08% | - |
| Apr 24, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | -0.38% | - |
| Apr 23, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -10.27% | - |
| Apr 22, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.76% | - |
| Apr 21, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 3.30% | - |
| Apr 20, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.50% | - |
| Apr 17, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | 0.58% | - |
| Apr 16, 2026 | 275.40 | 275.40 | 275.40 | 275.80 | 275.80 | -1.36% | 12 |
| Apr 15, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -3.12% | - |
| Apr 14, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 3.15% | - |
| Apr 13, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 0.29% | - |
| Apr 10, 2026 | 270.40 | 270.40 | 270.40 | 279.00 | 279.00 | 4.03% | 1 |
| Apr 9, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | -1.11% | - |
| Apr 8, 2026 | 269.60 | 269.60 | 269.60 | 271.20 | 271.20 | 4.47% | 4 |
| Apr 7, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.38% | - |
| Apr 2, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 2.32% | - |
| Apr 1, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -1.36% | - |
| Mar 31, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 0.43% | - |
| Mar 30, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1.38% | - |
| Mar 27, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -3.50% | - |
| Mar 26, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.65% | - |
| Mar 25, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | -0.31% | - |
| Mar 24, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 1.24% | - |
| Mar 23, 2026 | 262.80 | 262.80 | 262.80 | 258.70 | 258.70 | 2.33% | 1 |
| Mar 20, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.84% | - |
| Mar 19, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -2.57% | - |
| Mar 18, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | -1.42% | - |
| Mar 17, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 3.82% | - |
| Mar 16, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 1.17% | - |
| Mar 13, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -0.52% | - |