Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 284.25
-11.91 (-4.02%)
Mar 13, 2026, 4:45 PM GMT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 284.71 | 289.32 | 276.00 | 284.25 | 284.25 | -1.15% | 1,426 |
| Mar 12, 2026 | 292.50 | 297.50 | 286.05 | 287.56 | 287.56 | -2.71% | 91 |
| Mar 11, 2026 | 301.00 | 304.98 | 295.57 | 295.57 | 295.57 | -2.04% | 961 |
| Mar 10, 2026 | 308.48 | 308.48 | 297.59 | 301.71 | 301.71 | -0.69% | 2,496 |
| Mar 9, 2026 | 300.96 | 303.80 | 296.09 | 303.80 | 303.80 | -1.30% | 701 |
| Mar 6, 2026 | 313.00 | 314.14 | 305.47 | 307.80 | 307.80 | -3.34% | 74 |
| Mar 5, 2026 | 318.60 | 322.79 | 312.25 | 318.44 | 318.44 | 0.82% | 73 |
| Mar 4, 2026 | 307.00 | 318.21 | 307.00 | 315.84 | 315.84 | 1.77% | 35 |
| Mar 3, 2026 | 303.00 | 310.45 | 300.00 | 310.36 | 310.36 | -0.52% | 116 |
| Mar 2, 2026 | 314.40 | 319.38 | 306.54 | 311.97 | 311.97 | -2.12% | 2,737 |
| Feb 27, 2026 | 312.00 | 324.94 | 312.00 | 318.73 | 318.73 | 0.43% | 3,757 |
| Feb 26, 2026 | 318.00 | 323.63 | 314.49 | 317.36 | 317.36 | -1.28% | 608 |
| Feb 25, 2026 | 319.93 | 329.49 | 317.13 | 321.48 | 321.48 | -1.75% | 7,153 |
| Feb 24, 2026 | 331.94 | 331.94 | 324.72 | 327.20 | 327.20 | -0.75% | 8 |
| Feb 23, 2026 | 327.02 | 334.54 | 323.60 | 329.68 | 329.68 | -0.73% | 415 |
| Feb 20, 2026 | 328.66 | 333.84 | 320.92 | 332.10 | 332.10 | 0.78% | 2,298 |
| Feb 19, 2026 | 327.04 | 329.53 | 320.00 | 329.53 | 329.52 | 1.21% | 124 |
| Feb 18, 2026 | 324.02 | 327.96 | 314.68 | 325.58 | 325.58 | 2.62% | 125 |
| Feb 17, 2026 | 319.37 | 324.10 | 308.20 | 317.27 | 317.27 | -1.60% | 1,179 |
| Feb 13, 2026 | 319.00 | 325.00 | 315.25 | 322.43 | 322.43 | 3.11% | 63 |
| Feb 12, 2026 | 332.64 | 332.64 | 306.07 | 312.72 | 312.72 | -5.67% | 322 |
| 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% | - |