Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 387.01
-1.15 (-0.30%)
At close: Dec 12, 2025
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 409.69 | 409.69 | 403.43 | 403.49 | 403.49 | -0.31% | 14 |
| Nov 26, 2025 | 415.52 | 415.52 | 401.46 | 404.73 | 404.73 | -1.20% | 93 |
| Nov 25, 2025 | 401.00 | 410.91 | 401.00 | 409.66 | 409.66 | 2.69% | 97 |
| Nov 24, 2025 | 397.66 | 401.67 | 394.51 | 398.93 | 398.93 | 0.95% | 37 |
| Nov 21, 2025 | 379.14 | 395.19 | 379.14 | 395.19 | 395.19 | 3.78% | 7 |
| Nov 20, 2025 | 380.79 | 380.79 | 380.79 | 380.79 | 380.79 | 1.50% | 8 |
| Nov 19, 2025 | 379.73 | 379.73 | 374.02 | 375.15 | 375.15 | 0.50% | 26 |
| Nov 18, 2025 | 376.66 | 377.82 | 373.28 | 373.28 | 373.28 | -1.92% | 64 |
| Nov 17, 2025 | 376.90 | 380.57 | 375.40 | 380.57 | 380.57 | 0.65% | 1,074 |
| Nov 14, 2025 | 375.81 | 378.13 | 374.41 | 378.13 | 378.13 | -2.59% | 3 |
| Nov 13, 2025 | 387.56 | 388.20 | 387.56 | 388.20 | 388.20 | -0.76% | - |
| Nov 12, 2025 | 386.09 | 391.18 | 385.07 | 391.18 | 391.18 | 2.60% | 22 |
| Nov 11, 2025 | 382.50 | 383.76 | 381.28 | 381.28 | 381.28 | 1.19% | 378 |
| Nov 10, 2025 | 374.00 | 377.25 | 369.57 | 376.78 | 376.78 | 2.81% | 455 |
| Nov 7, 2025 | 372.60 | 372.60 | 366.49 | 366.49 | 366.49 | 0.61% | 8 |
| Nov 6, 2025 | 365.70 | 374.11 | 364.28 | 364.28 | 364.28 | -1.88% | 14 |
| Nov 5, 2025 | 362.05 | 371.79 | 362.05 | 371.26 | 371.26 | 0.69% | 28 |
| Nov 4, 2025 | 362.00 | 381.00 | 355.72 | 368.72 | 368.72 | 6.21% | 66 |
| Nov 3, 2025 | 344.21 | 349.24 | 341.92 | 347.15 | 347.15 | -0.94% | 43 |
| Oct 31, 2025 | 340.81 | 350.69 | 340.81 | 350.45 | 350.45 | 1.44% | 773 |
| Oct 30, 2025 | 345.20 | 345.47 | 344.68 | 345.47 | 345.47 | 0.05% | 64 |
| Oct 29, 2025 | 342.01 | 346.62 | 342.01 | 345.30 | 345.30 | -0.76% | 196 |
| Oct 28, 2025 | 346.52 | 350.89 | 346.52 | 347.96 | 347.96 | -1.59% | 2 |
| Oct 27, 2025 | 353.77 | 359.21 | 353.56 | 353.56 | 353.56 | -1.41% | 1,024 |
| Oct 24, 2025 | 358.62 | 358.62 | 358.62 | 358.62 | 358.62 | 1.41% | - |
| Oct 23, 2025 | 346.76 | 353.70 | 346.76 | 353.64 | 353.64 | 0.69% | 12 |
| Oct 22, 2025 | 341.69 | 352.12 | 341.69 | 351.23 | 351.23 | 0.14% | 15 |
| Oct 21, 2025 | 353.88 | 357.98 | 350.31 | 350.75 | 350.75 | 2.10% | 1,107 |
| Oct 20, 2025 | 334.41 | 344.50 | 333.15 | 343.54 | 343.54 | 2.58% | 245 |
| Oct 17, 2025 | 330.17 | 337.17 | 329.69 | 334.91 | 334.91 | 0.29% | 113 |
| Oct 16, 2025 | 326.76 | 335.48 | 321.17 | 333.96 | 333.96 | 0.78% | 78 |
| Oct 15, 2025 | 336.00 | 336.00 | 331.37 | 331.37 | 331.37 | -1.31% | 4 |
| Oct 14, 2025 | 327.21 | 336.75 | 327.21 | 335.76 | 335.76 | 0.23% | 693 |
| 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 |