Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 298.33
+4.16 (1.42%)
At close: Aug 29, 2025
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 284.73 | 285.56 | 280.88 | 285.45 | 285.45 | -3.42% | 23 |
| Jul 31, 2025 | 298.17 | 298.17 | 295.57 | 295.57 | 295.57 | -2.28% | 43 |
| Jul 30, 2025 | 305.05 | 305.45 | 302.44 | 302.46 | 302.46 | -0.23% | 29 |
| Jul 29, 2025 | 302.08 | 303.14 | 301.33 | 303.14 | 303.14 | -0.19% | 22 |
| Jul 28, 2025 | 297.99 | 305.48 | 297.99 | 303.70 | 303.70 | 0.72% | 39 |
| Jul 25, 2025 | 298.00 | 301.53 | 293.39 | 301.53 | 301.53 | 1.30% | 34 |
| Jul 24, 2025 | 302.84 | 303.75 | 297.66 | 297.66 | 297.66 | -0.60% | 11 |
| Jul 23, 2025 | 295.80 | 299.47 | 291.82 | 299.47 | 299.47 | 4.26% | 97 |
| Jul 22, 2025 | 284.64 | 289.71 | 284.64 | 287.23 | 287.23 | 0.94% | 1,325 |
| Jul 21, 2025 | 280.41 | 285.76 | 279.16 | 284.55 | 284.55 | -0.37% | 172 |
| Jul 18, 2025 | 295.76 | 298.95 | 285.60 | 285.60 | 285.60 | -3.27% | 38 |
| Jul 17, 2025 | 289.59 | 295.25 | 289.59 | 295.25 | 295.25 | 1.29% | 1,795 |
| Jul 16, 2025 | 290.97 | 291.49 | 285.00 | 291.49 | 291.49 | 0.86% | 182 |
| Jul 15, 2025 | 303.20 | 310.00 | 289.00 | 289.00 | 289.00 | -7.21% | 3,567 |
| Jul 14, 2025 | 334.00 | 334.00 | 304.39 | 311.46 | 311.46 | -12.11% | 2,010 |
| Jul 11, 2025 | 354.38 | 354.38 | 354.38 | 354.38 | 354.38 | -1.42% | - |
| Jul 10, 2025 | 351.92 | 359.50 | 351.92 | 359.50 | 359.50 | 3.67% | 30 |
| Jul 9, 2025 | 350.63 | 350.63 | 346.77 | 346.77 | 346.77 | -1.40% | 21 |
| Jul 8, 2025 | 347.12 | 354.62 | 346.66 | 351.70 | 351.70 | 0.86% | 3 |
| Jul 7, 2025 | 350.92 | 350.92 | 347.95 | 348.69 | 348.69 | -0.83% | 14 |
| Jul 3, 2025 | 353.05 | 353.05 | 349.31 | 351.60 | 351.60 | -0.55% | 20 |
| Jul 2, 2025 | 355.98 | 356.63 | 352.42 | 353.55 | 353.55 | -0.65% | 21 |
| Jul 1, 2025 | 355.16 | 356.39 | 355.16 | 355.86 | 355.86 | 2.23% | 4 |
| Jun 30, 2025 | 349.41 | 351.48 | 348.09 | 348.09 | 348.09 | -1.93% | 245 |
| Jun 26, 2025 | 353.18 | 354.93 | 350.23 | 354.93 | 354.93 | 2.56% | 2 |
| Jun 25, 2025 | 346.07 | 346.07 | 346.07 | 346.07 | 346.07 | 0.73% | 2 |
| Jun 24, 2025 | 347.30 | 347.55 | 343.55 | 343.55 | 343.55 | 1.12% | 7 |
| Jun 23, 2025 | 344.14 | 344.14 | 339.75 | 339.75 | 339.75 | -0.43% | 3 |
| Jun 20, 2025 | 342.00 | 342.00 | 341.22 | 341.22 | 341.22 | -0.03% | 189 |
| Jun 18, 2025 | 338.23 | 341.33 | 338.23 | 341.33 | 341.33 | -2.03% | 4 |
| Jun 16, 2025 | 348.00 | 348.39 | 348.00 | 348.39 | 348.39 | 1.52% | 159 |