Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	383.39	402.18	379.50	397.48	-	6.07%	946,274
Aug 3, 2026	381.35	381.35	373.53	374.74	374.74	-0.68%	1,162,110
Jul 31, 2026	382.78	385.00	370.76	377.31	377.31	-0.79%	714,732
Jul 30, 2026	375.99	382.70	370.40	380.30	380.30	0.22%	760,421
Jul 29, 2026	387.70	391.87	377.37	379.48	379.48	-1.15%	718,320
Jul 28, 2026	375.09	387.42	375.06	383.90	383.90	3.42%	895,525
Jul 27, 2026	372.69	375.97	367.67	371.20	371.20	-0.93%	803,479
Jul 24, 2026	381.97	384.23	372.51	374.68	374.68	-2.02%	819,018
Jul 23, 2026	378.94	389.99	375.05	382.41	382.41	3.13%	1,447,143
Jul 22, 2026	367.55	372.23	360.96	370.82	370.82	0.89%	956,672
Jul 21, 2026	346.00	374.01	345.21	367.55	367.55	2.80%	1,154,032
Jul 20, 2026	367.48	367.87	357.04	357.54	357.54	-3.10%	856,861
Jul 17, 2026	374.08	378.90	367.50	368.98	368.98	-2.44%	571,886
Jul 16, 2026	373.80	380.91	371.29	378.19	378.19	0.87%	755,098
Jul 15, 2026	377.26	381.31	373.81	374.92	374.92	-0.39%	567,568
Jul 14, 2026	371.49	377.96	368.92	376.39	376.39	0.85%	709,019
Jul 13, 2026	372.16	377.10	370.70	373.22	373.22	-0.85%	470,470
Jul 10, 2026	380.17	380.32	373.15	376.43	376.43	-0.19%	497,179
Jul 9, 2026	371.74	381.32	371.23	377.13	377.13	2.44%	526,800
Jul 8, 2026	370.70	374.49	367.06	368.13	368.13	-1.81%	828,602
Jul 7, 2026	380.00	383.52	374.27	374.93	374.93	-1.05%	806,588
Jul 6, 2026	369.84	380.35	369.45	378.89	378.89	-0.11%	731,306
Jul 2, 2026	378.50	380.00	372.97	379.29	379.29	0.31%	748,599
Jul 1, 2026	374.89	382.35	371.74	378.13	378.13	0.82%	878,173
Jun 30, 2026	372.32	377.86	364.44	375.04	375.04	1.67%	1,471,350
Jun 29, 2026	375.87	375.87	366.27	368.87	368.87	-1.48%	956,728
Jun 26, 2026	377.94	379.73	369.44	374.41	374.41	-0.66%	1,978,631
Jun 25, 2026	372.42	380.63	370.52	376.89	376.89	2.09%	922,640
Jun 24, 2026	362.24	377.17	362.24	369.18	369.18	3.35%	901,597
Jun 23, 2026	360.11	365.77	354.41	357.20	357.20	-0.29%	837,461
Jun 22, 2026	355.90	360.24	353.53	358.25	358.25	0.79%	807,412
Jun 18, 2026	358.97	360.65	353.56	355.44	355.44	-0.44%	1,431,873
Jun 17, 2026	364.60	366.14	351.77	357.00	357.00	-0.98%	955,432
Jun 16, 2026	358.34	367.96	354.11	360.54	360.54	0.78%	1,053,926
Jun 15, 2026	358.42	360.08	353.63	357.76	357.76	0.63%	644,290
Jun 12, 2026	359.82	365.00	354.78	355.53	355.53	-1.17%	772,630
Jun 11, 2026	364.21	364.71	354.42	359.74	359.74	-0.95%	830,600
Jun 10, 2026	370.03	377.50	363.18	363.18	363.18	-2.15%	507,032
Jun 9, 2026	367.94	377.25	367.13	371.15	371.15	2.15%	948,764
Jun 8, 2026	370.13	377.51	362.86	363.34	363.34	-0.55%	775,189
Jun 5, 2026	372.68	376.35	363.61	365.36	365.36	-2.95%	671,216
Jun 4, 2026	377.06	384.99	375.57	376.47	376.47	-0.87%	950,486
Jun 3, 2026	368.29	380.00	364.42	379.77	379.77	2.11%	916,791
Jun 2, 2026	372.49	375.25	367.88	371.93	371.93	-1.65%	661,891
Jun 1, 2026	382.79	383.70	371.04	378.16	378.16	-1.41%	1,509,316
May 29, 2026	367.24	385.29	366.00	383.57	383.57	4.61%	2,902,596
May 28, 2026	349.61	367.62	348.00	366.67	366.67	7.16%	1,412,612
May 27, 2026	341.39	346.85	339.73	342.18	342.18	1.05%	645,098
May 26, 2026	338.15	343.78	334.18	338.64	338.64	-1.09%	584,446
May 22, 2026	343.25	346.57	338.00	342.37	342.37	0.40%	477,674