Waters Corporation (BIT:1WAT)
Italy · Delayed Price · Currency is EUR 275.80
-3.80 (-1.36%)
At close: Apr 16, 2026
BIT:1WAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 12, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -2.31% | - |
| Mar 11, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | -4.05% | - |
| Mar 10, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 2.50% | - |
| Mar 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.37% | - |
| Mar 6, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -5.08% | - |
| 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% | - |