Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 306.50
-25.01 (-7.54%)
Feb 12, 2026, 5:06 PM GMT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 332.64 | 332.64 | 309.92 | 312.14 | - | -5.84% | 289 |
| Feb 11, 2026 | 329.20 | 338.25 | 320.02 | 331.51 | 331.51 | 1.05% | 372 |
| Feb 10, 2026 | 330.00 | 332.91 | 323.05 | 328.07 | 328.07 | -2.11% | 482 |
| Feb 9, 2026 | 365.00 | 365.00 | 329.02 | 335.15 | 335.15 | -12.25% | 2,248 |
| Feb 6, 2026 | 385.53 | 385.53 | 372.98 | 381.93 | 381.93 | 0.71% | 68 |
| Feb 5, 2026 | 389.92 | 389.92 | 377.39 | 379.22 | 379.22 | -1.02% | 4 |
| Feb 4, 2026 | 390.00 | 390.00 | 380.23 | 383.12 | 383.12 | 1.24% | 932 |
| Feb 3, 2026 | 380.31 | 384.65 | 376.29 | 378.42 | 378.42 | 1.01% | 11 |
| Feb 2, 2026 | 380.53 | 380.53 | 365.00 | 374.62 | 374.62 | 1.20% | 10 |
| Jan 30, 2026 | 374.25 | 377.09 | 368.70 | 370.18 | 370.18 | -0.77% | 49 |
| Jan 29, 2026 | 388.31 | 388.31 | 366.60 | 373.07 | 373.07 | -2.57% | 206 |
| Jan 28, 2026 | 391.09 | 391.09 | 382.93 | 382.93 | 382.93 | -1.59% | 7 |
| Jan 27, 2026 | 389.27 | 391.29 | 389.11 | 389.11 | 389.11 | -2.03% | 2 |
| Jan 26, 2026 | 390.10 | 397.17 | 390.10 | 397.17 | 397.17 | 1.75% | 1 |
| Jan 23, 2026 | 390.48 | 390.48 | 390.32 | 390.32 | 390.32 | -2.11% | 83 |
| Jan 22, 2026 | 399.97 | 399.97 | 398.52 | 398.72 | 398.72 | 3.23% | 16 |
| Jan 21, 2026 | 383.01 | 386.24 | 383.01 | 386.24 | 386.24 | 0.07% | 2 |
| Jan 20, 2026 | 380.83 | 386.99 | 379.48 | 385.97 | 385.97 | -1.36% | 50 |
| Jan 16, 2026 | 380.01 | 391.28 | 380.01 | 391.28 | 391.28 | -0.85% | 2 |
| Jan 15, 2026 | 393.09 | 394.63 | 391.35 | 394.63 | 394.63 | -0.02% | 24 |
| Jan 14, 2026 | 394.72 | 394.72 | 394.72 | 394.72 | 394.72 | 1.63% | 196 |
| Jan 13, 2026 | 398.45 | 398.45 | 388.37 | 388.37 | 388.37 | -1.46% | 91 |
| Jan 12, 2026 | 397.44 | 397.44 | 392.55 | 394.12 | 394.12 | -0.96% | 517 |
| Jan 9, 2026 | 398.55 | 401.00 | 393.75 | 397.94 | 397.94 | 0.18% | 1,264 |
| Jan 8, 2026 | 397.21 | 397.21 | 397.21 | 397.21 | 397.21 | - | 114 |
| Jan 7, 2026 | 399.58 | 403.71 | 397.21 | 397.21 | 397.21 | -0.88% | 76 |
| Jan 6, 2026 | 393.50 | 406.63 | 393.50 | 400.72 | 400.72 | 1.71% | 132 |
| Jan 5, 2026 | 383.56 | 395.02 | 383.56 | 393.97 | 393.97 | 4.63% | 61 |
| Jan 2, 2026 | 378.50 | 378.50 | 376.54 | 376.54 | 376.54 | -1.35% | 84 |
| Dec 31, 2025 | 387.91 | 387.91 | 381.71 | 381.71 | 381.71 | 0.17% | - |
| Dec 30, 2025 | 380.41 | 382.64 | 380.41 | 381.05 | 381.05 | -1.04% | 69 |
| Dec 29, 2025 | 381.90 | 389.02 | 381.90 | 385.07 | 385.07 | 0.02% | 2 |
| Dec 24, 2025 | 384.99 | 384.99 | 384.99 | 384.99 | 384.99 | 0.61% | 20 |
| Dec 23, 2025 | 381.90 | 382.64 | 381.28 | 382.64 | 382.64 | -0.32% | 6 |
| Dec 22, 2025 | 381.58 | 383.88 | 380.21 | 383.88 | 383.88 | 2.13% | 192 |
| Dec 19, 2025 | 375.86 | 375.86 | 375.86 | 375.86 | 375.86 | -0.16% | 2 |
| Dec 18, 2025 | 374.17 | 379.13 | 374.17 | 376.48 | 376.48 | -0.65% | 5,297 |
| Dec 17, 2025 | 377.01 | 382.89 | 377.01 | 378.96 | 378.96 | 0.72% | 1 |
| Dec 16, 2025 | 381.18 | 386.22 | 376.25 | 376.25 | 376.25 | -1.61% | 669 |
| Dec 15, 2025 | 385.96 | 387.98 | 380.97 | 382.42 | 382.42 | -1.19% | 324 |
| Dec 12, 2025 | 390.61 | 391.33 | 387.01 | 387.01 | 387.01 | -0.30% | 728 |
| Dec 11, 2025 | 392.21 | 392.21 | 388.16 | 388.16 | 388.16 | -1.06% | 1 |
| Dec 10, 2025 | 392.93 | 392.93 | 392.31 | 392.31 | 392.31 | 1.07% | - |
| Dec 9, 2025 | 392.46 | 395.05 | 387.59 | 388.14 | 388.14 | -1.40% | 35 |
| Dec 8, 2025 | 396.85 | 396.85 | 393.10 | 393.67 | 393.67 | -0.30% | 505 |
| Dec 5, 2025 | 393.94 | 394.87 | 393.44 | 394.87 | 394.87 | 0.14% | 924 |
| Dec 4, 2025 | 395.91 | 395.91 | 388.91 | 394.30 | 394.30 | -1.56% | 65 |
| Dec 3, 2025 | 400.62 | 402.61 | 398.72 | 400.55 | 400.55 | 0.67% | 479 |
| Dec 2, 2025 | 399.00 | 399.00 | 393.14 | 397.87 | 397.87 | -0.53% | 74 |
| Dec 1, 2025 | 400.22 | 403.12 | 400.00 | 400.00 | 400.00 | -0.86% | 58 |