Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
346.33
-6.82 (-1.93%)
At close: Jun 5, 2025, 4:00 PM
346.33
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 353.58 | 353.58 | 344.75 | 346.33 | 346.33 | -1.93% | 383,353 |
| Jun 4, 2025 | 350.54 | 354.92 | 349.30 | 353.15 | 353.15 | 1.08% | 296,649 |
| Jun 3, 2025 | 343.72 | 350.16 | 336.35 | 349.39 | 349.39 | 1.66% | 308,481 |
| Jun 2, 2025 | 345.66 | 346.28 | 339.36 | 343.68 | 343.68 | -1.59% | 374,904 |
| May 30, 2025 | 352.78 | 356.14 | 344.04 | 349.24 | 349.24 | -1.71% | 869,104 |
| May 29, 2025 | 359.29 | 360.28 | 353.32 | 355.30 | 355.30 | 0.20% | 341,682 |
| May 28, 2025 | 356.71 | 358.68 | 354.11 | 354.59 | 354.59 | -1.05% | 383,910 |
| May 27, 2025 | 354.20 | 360.88 | 350.83 | 358.36 | 358.36 | 3.46% | 626,137 |
| May 23, 2025 | 343.20 | 347.47 | 340.33 | 346.37 | 346.37 | -0.60% | 412,720 |
| May 22, 2025 | 344.11 | 349.94 | 343.78 | 348.46 | 348.46 | 0.32% | 435,634 |
| May 21, 2025 | 359.60 | 359.91 | 346.70 | 347.36 | 347.36 | -4.07% | 766,320 |
| May 20, 2025 | 357.99 | 364.01 | 356.52 | 362.10 | 362.10 | 1.00% | 694,743 |
| May 19, 2025 | 355.86 | 358.86 | 354.02 | 358.53 | 358.53 | -0.26% | 392,501 |
| May 16, 2025 | 351.92 | 359.48 | 348.66 | 359.48 | 359.48 | 2.24% | 364,333 |
| May 15, 2025 | 343.49 | 351.90 | 336.34 | 351.60 | 351.60 | 1.80% | 533,262 |
| May 14, 2025 | 358.37 | 358.37 | 344.83 | 345.38 | 345.38 | -3.80% | 621,010 |
| May 13, 2025 | 365.45 | 368.00 | 357.75 | 359.02 | 359.02 | -2.09% | 481,026 |
| May 12, 2025 | 355.64 | 368.02 | 354.79 | 366.67 | 366.67 | 6.57% | 634,186 |
| May 9, 2025 | 353.31 | 356.48 | 343.15 | 344.06 | 344.06 | -1.94% | 355,902 |
| May 8, 2025 | 346.68 | 358.37 | 344.11 | 350.88 | 350.88 | 1.57% | 518,336 |
| May 7, 2025 | 343.81 | 347.82 | 337.09 | 345.46 | 345.46 | 1.90% | 739,085 |
| May 6, 2025 | 341.96 | 345.87 | 328.79 | 339.02 | 339.02 | -2.69% | 1,025,006 |
| May 5, 2025 | 348.74 | 353.64 | 346.40 | 348.38 | 348.38 | -0.59% | 698,015 |
| May 2, 2025 | 348.42 | 358.29 | 345.73 | 350.45 | 350.45 | 2.52% | 456,590 |
| May 1, 2025 | 343.94 | 351.01 | 336.65 | 341.83 | 341.83 | -1.70% | 538,444 |
| Apr 30, 2025 | 340.12 | 348.10 | 337.53 | 347.73 | 347.73 | 2.03% | 589,819 |
| Apr 29, 2025 | 337.46 | 344.96 | 336.40 | 340.82 | 340.82 | 0.28% | 278,025 |
| Apr 28, 2025 | 341.15 | 345.22 | 335.70 | 339.88 | 339.88 | 0.59% | 308,163 |
| Apr 25, 2025 | 336.57 | 339.78 | 330.01 | 337.89 | 337.89 | -0.82% | 252,623 |
| Apr 24, 2025 | 335.00 | 341.77 | 328.43 | 340.70 | 340.70 | 1.74% | 434,689 |
| Apr 23, 2025 | 348.25 | 352.91 | 333.88 | 334.86 | 334.86 | 1.25% | 570,027 |
| Apr 22, 2025 | 320.08 | 332.62 | 320.08 | 330.71 | 330.71 | 4.58% | 517,361 |
| Apr 21, 2025 | 317.60 | 321.10 | 313.02 | 316.23 | 316.23 | -1.49% | 496,887 |
| Apr 17, 2025 | 320.85 | 324.49 | 315.25 | 321.01 | 321.01 | -0.03% | 430,177 |
| Apr 16, 2025 | 323.23 | 329.35 | 317.91 | 321.10 | 321.10 | -0.72% | 382,738 |
| Apr 15, 2025 | 332.37 | 333.94 | 322.21 | 323.44 | 323.44 | -3.09% | 468,269 |
| Apr 14, 2025 | 332.74 | 335.57 | 328.13 | 333.77 | 333.77 | 2.63% | 309,708 |
| Apr 11, 2025 | 317.92 | 326.37 | 310.00 | 325.22 | 325.22 | 3.36% | 612,020 |
| Apr 10, 2025 | 324.09 | 325.79 | 304.02 | 314.66 | 314.66 | -6.50% | 858,230 |
| Apr 9, 2025 | 302.90 | 337.17 | 297.14 | 336.52 | 336.52 | 9.36% | 1,254,596 |
| Apr 8, 2025 | 340.59 | 340.59 | 302.94 | 307.71 | 307.71 | -5.55% | 1,162,007 |
| Apr 7, 2025 | 322.68 | 339.24 | 308.84 | 325.80 | 325.80 | 0.27% | 1,073,802 |
| Apr 4, 2025 | 338.53 | 342.85 | 321.40 | 324.92 | 324.92 | -5.85% | 933,628 |
| Apr 3, 2025 | 350.00 | 353.76 | 342.33 | 345.12 | 345.12 | -4.83% | 1,014,485 |
| Apr 2, 2025 | 352.42 | 363.30 | 352.38 | 362.64 | 362.64 | 1.87% | 526,417 |
| Apr 1, 2025 | 367.39 | 367.80 | 354.39 | 356.00 | 356.00 | -3.41% | 560,996 |
| Mar 31, 2025 | 364.31 | 370.35 | 355.52 | 368.57 | 368.57 | 1.77% | 513,009 |
| Mar 28, 2025 | 370.87 | 372.04 | 360.61 | 362.16 | 362.16 | -2.27% | 277,718 |
| Mar 27, 2025 | 366.67 | 373.86 | 363.51 | 370.59 | 370.59 | 0.76% | 343,847 |
| Mar 26, 2025 | 373.79 | 375.33 | 364.60 | 367.79 | 367.79 | -0.20% | 280,001 |