Waters Corporation (LON:0LTI)
London · Delayed Price · Currency is GBP · Price in USD 405.59
+3.97 (0.99%)
Sep 11, 2026, 4:48 PM GMT
LON:0LTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 401.30 | 408.81 | 401.30 | 405.59 | 405.59 | 0.99% | 30 |
| Sep 10, 2026 | 403.80 | 403.80 | 392.95 | 401.62 | 401.62 | -1.02% | 101 |
| Sep 9, 2026 | 404.00 | 411.17 | 402.12 | 405.77 | 405.77 | 0.27% | 115 |
| Sep 8, 2026 | 409.00 | 409.00 | 395.95 | 404.69 | 404.69 | -1.36% | 747 |
| Sep 4, 2026 | 403.59 | 412.75 | 403.59 | 410.29 | 410.29 | -0.37% | 42 |
| Sep 3, 2026 | 411.20 | 424.96 | 408.84 | 411.81 | 411.81 | 0.21% | 10 |
| Sep 2, 2026 | 404.50 | 416.54 | 399.92 | 410.95 | 410.95 | 1.18% | 114 |
| Sep 1, 2026 | 429.46 | 436.20 | 405.73 | 406.14 | 406.14 | -1.22% | 13 |
| Aug 31, 2026 | 412.66 | 416.59 | 397.10 | 411.15 | 411.15 | -1.25% | 54 |
| Aug 28, 2026 | 422.00 | 428.60 | 413.00 | 416.35 | 416.35 | -1.26% | 7 |
| Aug 27, 2026 | 416.17 | 425.44 | 416.17 | 421.65 | 421.65 | 1.44% | 270 |
| Aug 26, 2026 | 412.41 | 421.97 | 403.36 | 415.67 | 415.67 | 0.35% | 10 |
| Aug 25, 2026 | 414.40 | 415.00 | 408.03 | 414.24 | 414.24 | 1.57% | 614 |
| Aug 24, 2026 | 389.54 | 418.37 | 389.54 | 407.85 | 407.85 | -0.83% | 53 |
| Aug 21, 2026 | 406.05 | 411.28 | 397.24 | 411.28 | 411.28 | -0.15% | 53 |
| Aug 20, 2026 | 415.01 | 421.80 | 401.74 | 411.89 | 411.89 | -0.74% | 58 |
| Aug 19, 2026 | 411.00 | 417.14 | 400.28 | 414.98 | 414.98 | 3.04% | 130 |
| Aug 18, 2026 | 404.03 | 407.21 | 402.72 | 402.74 | 402.74 | -1.04% | 272 |
| Aug 17, 2026 | 409.83 | 413.67 | 401.00 | 406.97 | 406.97 | -1.25% | 134 |
| Aug 14, 2026 | 413.52 | 421.06 | 404.86 | 412.14 | 412.14 | -0.88% | 18 |
| Aug 13, 2026 | 416.41 | 420.21 | 409.62 | 415.80 | 415.80 | 0.14% | 57 |
| Aug 12, 2026 | 417.82 | 420.00 | 404.17 | 415.23 | 415.23 | 0.58% | 779 |
| Aug 11, 2026 | 415.00 | 415.00 | 408.54 | 412.82 | 412.82 | 0.68% | 8 |
| Aug 10, 2026 | 404.99 | 413.05 | 390.37 | 410.05 | 410.05 | 1.92% | 62 |
| Aug 7, 2026 | 392.69 | 403.00 | 390.25 | 402.31 | 402.31 | 1.91% | 39 |
| Aug 6, 2026 | 405.11 | 405.11 | 389.16 | 394.78 | 394.78 | -1.07% | 21 |
| Aug 5, 2026 | 396.08 | 409.00 | 390.71 | 399.07 | 399.07 | 0.52% | 3,946 |
| Aug 4, 2026 | 361.00 | 400.14 | 361.00 | 397.00 | 397.00 | 5.49% | 658 |
| Aug 3, 2026 | 365.00 | 380.82 | 365.00 | 376.35 | 376.35 | -0.31% | 350 |
| Jul 31, 2026 | 383.78 | 387.94 | 374.22 | 377.52 | 377.52 | -0.30% | 183 |
| Jul 30, 2026 | 365.01 | 385.90 | 365.01 | 378.67 | 378.67 | -0.78% | 20 |
| Jul 29, 2026 | 386.51 | 392.19 | 379.52 | 381.64 | 381.64 | -0.02% | 50 |
| Jul 28, 2026 | 372.90 | 386.40 | 369.00 | 381.73 | 381.73 | 3.41% | 33 |
| Jul 27, 2026 | 372.85 | 377.18 | 366.08 | 369.14 | 369.14 | -1.86% | 742 |
| Jul 24, 2026 | 385.00 | 385.00 | 372.03 | 376.14 | 376.14 | -1.12% | 92 |
| Jul 23, 2026 | 378.00 | 384.81 | 365.46 | 380.40 | 380.40 | 4.87% | 301 |
| Jul 22, 2026 | 365.75 | 374.68 | 361.55 | 362.74 | 362.74 | -0.31% | 11 |
| Jul 21, 2026 | 346.81 | 374.63 | 338.35 | 363.86 | 363.86 | 0.78% | 56 |
| Jul 20, 2026 | 363.34 | 373.55 | 357.00 | 361.06 | 361.06 | -2.45% | 39 |
| Jul 17, 2026 | 378.19 | 379.79 | 368.39 | 370.11 | 370.11 | -1.14% | 143 |
| Jul 16, 2026 | 375.00 | 378.07 | 371.90 | 374.37 | 374.37 | -0.52% | 30 |
| Jul 15, 2026 | 378.23 | 382.50 | 371.72 | 376.31 | 376.31 | -0.09% | 70 |
| Jul 14, 2026 | 362.97 | 376.64 | 362.97 | 376.64 | 376.64 | 0.75% | 88 |
| Jul 13, 2026 | 373.46 | 385.00 | 368.33 | 373.85 | 373.85 | -1.26% | 29 |
| Jul 10, 2026 | 375.00 | 383.00 | 372.75 | 378.63 | 378.63 | 0.46% | 90 |
| Jul 9, 2026 | 369.50 | 381.69 | 361.89 | 376.91 | 376.91 | 2.10% | 45 |
| Jul 8, 2026 | 370.64 | 374.98 | 366.31 | 369.17 | 369.17 | -1.85% | 294 |
| Jul 7, 2026 | 381.90 | 383.00 | 375.30 | 376.14 | 376.14 | -0.17% | 21 |
| Jul 6, 2026 | 377.06 | 379.00 | 367.90 | 376.78 | 376.78 | 0.11% | 1,131 |
| Jul 2, 2026 | 360.00 | 385.00 | 360.00 | 376.37 | 376.37 | -0.15% | 48 |