Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
302.95
+4.48 (1.50%)
At close: Jul 25, 2025, 4:00 PM
302.95
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 297.59 | 304.44 | 295.09 | 302.95 | 302.95 | 1.50% | 969,552 |
| Jul 24, 2025 | 294.33 | 305.00 | 294.19 | 298.47 | 298.47 | 0.96% | 905,036 |
| Jul 23, 2025 | 295.46 | 300.62 | 290.77 | 295.63 | 295.63 | 2.84% | 1,362,352 |
| Jul 22, 2025 | 285.12 | 291.62 | 284.77 | 287.46 | 287.46 | 2.06% | 1,939,508 |
| Jul 21, 2025 | 285.00 | 285.88 | 279.62 | 281.66 | 281.66 | -2.04% | 1,818,464 |
| Jul 18, 2025 | 297.72 | 299.60 | 285.00 | 287.53 | 287.53 | -3.16% | 717,337 |
| Jul 17, 2025 | 291.34 | 297.62 | 288.45 | 296.92 | 296.92 | 2.54% | 1,033,702 |
| Jul 16, 2025 | 291.16 | 291.49 | 284.65 | 289.56 | 289.56 | - | 1,383,798 |
| Jul 15, 2025 | 308.39 | 309.75 | 287.02 | 289.56 | 289.56 | -4.81% | 2,596,123 |
| Jul 14, 2025 | 317.53 | 326.57 | 302.46 | 304.18 | 304.18 | -13.81% | 3,292,804 |
| Jul 11, 2025 | 350.35 | 357.23 | 347.44 | 352.91 | 352.91 | -0.10% | 565,056 |
| Jul 10, 2025 | 349.88 | 360.00 | 347.51 | 353.28 | 353.28 | 1.17% | 389,496 |
| Jul 9, 2025 | 347.92 | 350.91 | 343.83 | 349.21 | 349.21 | 0.41% | 324,480 |
| Jul 8, 2025 | 346.73 | 356.07 | 345.09 | 347.78 | 347.78 | 0.30% | 431,552 |
| Jul 7, 2025 | 349.25 | 350.61 | 341.86 | 346.73 | 346.73 | -1.00% | 444,894 |
| Jul 3, 2025 | 352.30 | 354.13 | 348.90 | 350.22 | 350.22 | -0.48% | 251,699 |
| Jul 2, 2025 | 357.99 | 361.84 | 349.39 | 351.92 | 351.92 | -1.43% | 528,343 |
| Jul 1, 2025 | 347.82 | 366.68 | 347.28 | 357.04 | 357.04 | 2.29% | 487,674 |
| Jun 30, 2025 | 352.19 | 353.59 | 345.88 | 349.04 | 349.04 | -0.96% | 429,414 |
| Jun 27, 2025 | 357.62 | 358.06 | 350.91 | 352.41 | 352.41 | -0.70% | 807,503 |
| Jun 26, 2025 | 352.14 | 358.90 | 351.19 | 354.91 | 354.91 | 1.40% | 859,430 |
| Jun 25, 2025 | 345.68 | 355.95 | 342.91 | 350.01 | 350.01 | 0.93% | 363,307 |
| Jun 24, 2025 | 347.30 | 349.25 | 342.79 | 346.80 | 346.80 | 1.16% | 403,033 |
| Jun 23, 2025 | 339.82 | 344.61 | 337.51 | 342.83 | 342.83 | 0.06% | 443,945 |
| Jun 20, 2025 | 341.76 | 343.83 | 339.09 | 342.63 | 342.63 | 0.96% | 926,234 |
| Jun 18, 2025 | 340.26 | 343.60 | 334.00 | 339.36 | 339.36 | -0.51% | 359,907 |
| Jun 17, 2025 | 343.34 | 346.27 | 338.96 | 341.10 | 341.10 | -1.93% | 322,335 |
| Jun 16, 2025 | 344.64 | 349.91 | 339.69 | 347.81 | 347.81 | 1.61% | 294,903 |
| Jun 13, 2025 | 343.62 | 348.93 | 341.22 | 342.30 | 342.30 | -2.08% | 347,171 |
| Jun 12, 2025 | 345.22 | 349.60 | 341.51 | 349.57 | 349.57 | 1.02% | 393,020 |
| Jun 11, 2025 | 349.84 | 354.69 | 346.05 | 346.05 | 346.05 | -1.08% | 459,268 |
| Jun 10, 2025 | 350.72 | 356.71 | 346.16 | 349.84 | 349.84 | 0.43% | 1,025,423 |
| Jun 9, 2025 | 353.15 | 354.63 | 348.30 | 348.33 | 348.33 | -0.81% | 344,746 |
| Jun 6, 2025 | 349.93 | 352.95 | 348.63 | 351.17 | 351.17 | 1.40% | 303,897 |
| Jun 5, 2025 | 353.58 | 353.58 | 344.75 | 346.33 | 346.33 | -1.93% | 383,378 |
| 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 |