Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 333.59
+2.14 (0.65%)
At close: Oct 13, 2025
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 328.82 | 335.00 | 328.82 | 335.00 | 335.00 | 1.07% | 18 |
| Oct 10, 2025 | 330.47 | 333.15 | 329.75 | 331.45 | 331.45 | 0.52% | 33 |
| Oct 9, 2025 | 328.04 | 329.74 | 328.04 | 329.74 | 329.74 | 0.62% | 8 |
| Oct 8, 2025 | 316.11 | 329.92 | 316.11 | 327.72 | 327.72 | 1.51% | 462 |
| Oct 7, 2025 | 322.86 | 322.86 | 322.86 | 322.86 | 322.86 | -1.21% | 788 |
| Oct 6, 2025 | 323.86 | 329.32 | 323.86 | 326.82 | 326.82 | -0.29% | 75 |
| Oct 3, 2025 | 320.51 | 332.60 | 320.51 | 327.76 | 327.76 | 2.18% | 43 |
| Oct 2, 2025 | 323.12 | 325.42 | 314.53 | 320.77 | 320.77 | 0.71% | 89 |
| Oct 1, 2025 | 302.82 | 318.50 | 302.82 | 318.50 | 318.50 | 9.86% | 397 |
| Sep 30, 2025 | 289.91 | 289.91 | 289.91 | 289.91 | 289.91 | 0.67% | 12 |
| Sep 29, 2025 | 290.45 | 295.99 | 287.99 | 287.99 | 287.99 | -0.90% | 49 |
| Sep 26, 2025 | 290.61 | 290.61 | 290.61 | 290.61 | 290.61 | 0.90% | 34 |
| Sep 25, 2025 | 287.59 | 288.73 | 287.59 | 288.01 | 288.01 | -2.30% | 9 |
| Sep 24, 2025 | 297.38 | 297.83 | 294.78 | 294.78 | 294.78 | -2.82% | 61 |
| Sep 23, 2025 | 303.33 | 303.33 | 303.33 | 303.33 | 303.33 | 1.50% | 12 |
| Sep 22, 2025 | 299.75 | 299.75 | 295.99 | 298.85 | 298.85 | -1.65% | 24 |
| Sep 19, 2025 | 305.59 | 305.59 | 303.87 | 303.87 | 303.87 | -1.75% | - |
| Sep 18, 2025 | 304.30 | 309.29 | 304.30 | 309.29 | 309.29 | 0.59% | 8 |
| Sep 17, 2025 | 305.78 | 307.49 | 305.78 | 307.49 | 307.49 | 2.12% | 15 |
| Sep 16, 2025 | 300.91 | 302.21 | 299.24 | 301.11 | 301.11 | 0.75% | 4 |
| Sep 15, 2025 | 297.83 | 298.88 | 297.83 | 298.88 | 298.88 | 0.89% | 17 |
| Sep 12, 2025 | 301.92 | 301.92 | 296.23 | 296.23 | 296.23 | -0.22% | 200 |
| Sep 11, 2025 | 291.56 | 296.90 | 291.56 | 296.90 | 296.90 | 1.69% | 116 |
| Sep 10, 2025 | 297.81 | 297.81 | 291.97 | 291.97 | 291.97 | -2.84% | 51 |
| Sep 9, 2025 | 308.09 | 308.09 | 300.50 | 300.50 | 300.50 | -2.34% | 94 |
| Sep 8, 2025 | 304.12 | 307.69 | 301.31 | 307.69 | 307.69 | 0.64% | 73 |
| Sep 5, 2025 | 309.08 | 309.08 | 305.66 | 305.72 | 305.72 | 2.21% | 58 |
| Sep 4, 2025 | 287.34 | 299.11 | 286.12 | 299.11 | 299.11 | 2.99% | 133 |
| Sep 3, 2025 | 293.45 | 294.71 | 289.65 | 290.43 | 290.43 | -1.03% | 522 |
| Sep 2, 2025 | 301.00 | 303.64 | 293.40 | 293.47 | 293.47 | -1.63% | 110 |
| Aug 29, 2025 | 300.00 | 300.00 | 297.40 | 298.33 | 298.33 | 1.41% | 22 |
| Aug 28, 2025 | 293.47 | 296.25 | 293.47 | 294.16 | 294.16 | -0.21% | 16 |
| Aug 27, 2025 | 293.62 | 299.18 | 293.62 | 294.78 | 294.78 | -0.55% | 33 |
| Aug 26, 2025 | 297.16 | 297.51 | 296.40 | 296.40 | 296.40 | -0.80% | 373 |
| Aug 25, 2025 | 301.38 | 301.38 | 298.81 | 298.81 | 298.81 | -1.28% | 51 |
| Aug 22, 2025 | 295.00 | 304.01 | 291.71 | 302.67 | 302.67 | 2.81% | 72 |
| Aug 21, 2025 | 296.00 | 296.00 | 293.63 | 294.39 | 294.39 | -0.84% | 17 |
| Aug 20, 2025 | 297.97 | 299.28 | 295.76 | 296.87 | 296.87 | -0.12% | 239 |
| Aug 19, 2025 | 297.08 | 297.22 | 296.90 | 297.22 | 297.22 | 1.16% | 44 |
| Aug 18, 2025 | 291.16 | 293.81 | 290.78 | 293.81 | 293.81 | 0.58% | 26 |
| Aug 15, 2025 | 296.04 | 296.04 | 291.98 | 292.11 | 292.11 | -0.57% | 15 |
| Aug 14, 2025 | 294.75 | 294.75 | 292.54 | 293.78 | 293.78 | -0.05% | 44 |
| Aug 13, 2025 | 286.55 | 293.94 | 286.55 | 293.94 | 293.94 | 3.92% | 4 |
| Aug 12, 2025 | 281.68 | 282.86 | 281.68 | 282.86 | 282.86 | 0.12% | 502 |
| Aug 11, 2025 | 281.70 | 282.52 | 281.70 | 282.52 | 282.52 | 1.78% | 19 |
| Aug 8, 2025 | 281.45 | 281.45 | 275.99 | 277.59 | 277.59 | -0.52% | 4 |
| Aug 7, 2025 | 277.47 | 279.03 | 277.47 | 279.03 | 279.03 | 0.34% | 2 |
| Aug 6, 2025 | 280.27 | 281.10 | 278.09 | 278.09 | 278.09 | -1.05% | 14 |
| Aug 5, 2025 | 287.53 | 287.60 | 281.06 | 281.06 | 281.06 | -1.97% | 73 |
| Aug 4, 2025 | 293.00 | 293.00 | 279.41 | 286.71 | 286.71 | 0.44% | 128 |