Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	297.78	302.01	294.27	297.80	297.80	1.51%	1,261,176
Mar 30, 2026	292.91	295.33	290.16	293.37	293.37	1.46%	777,543
Mar 27, 2026	300.31	300.31	288.45	289.16	289.16	-3.79%	841,944
Mar 26, 2026	300.72	308.28	300.11	300.56	300.56	-0.58%	925,902
Mar 25, 2026	303.62	307.79	294.95	302.32	302.32	0.13%	1,112,548
Mar 24, 2026	297.79	305.42	295.90	301.92	301.92	0.04%	669,459
Mar 23, 2026	303.65	307.00	299.37	301.81	301.81	0.94%	962,480
Mar 20, 2026	300.00	303.44	298.22	298.99	298.99	-0.19%	1,916,566
Mar 19, 2026	293.77	302.16	293.77	299.57	299.57	1.53%	1,211,050
Mar 18, 2026	299.48	299.48	291.33	295.05	295.05	-0.65%	958,431
Mar 17, 2026	292.81	300.28	292.15	296.99	296.99	2.40%	1,500,434
Mar 16, 2026	286.00	294.11	284.08	290.02	290.02	1.20%	712,952
Mar 13, 2026	285.48	288.85	282.77	286.57	286.57	1.15%	973,683
Mar 12, 2026	293.54	296.89	283.27	283.32	283.32	-4.78%	1,349,639
Mar 11, 2026	301.00	304.70	295.02	297.54	297.54	-0.70%	711,186
Mar 10, 2026	304.29	307.67	297.59	299.63	299.63	-1.98%	978,767
Mar 9, 2026	299.65	307.74	296.10	305.67	305.67	1.03%	925,812
Mar 6, 2026	311.65	314.14	302.44	302.54	302.54	-4.14%	1,202,049
Mar 5, 2026	314.87	323.29	313.89	315.59	315.59	-1.08%	1,641,822
Mar 4, 2026	310.44	319.59	310.44	319.04	319.04	2.21%	1,231,061
Mar 3, 2026	304.46	313.08	300.96	312.14	312.14	1.60%	1,255,234
Mar 2, 2026	313.11	314.45	306.52	307.23	307.23	-3.80%	1,260,069
Feb 27, 2026	318.92	322.10	315.50	319.38	319.38	-1.07%	2,108,356
Feb 26, 2026	321.14	322.98	314.40	322.83	322.83	1.06%	1,205,501
Feb 25, 2026	327.28	327.28	316.01	319.44	319.44	-2.10%	1,033,161
Feb 24, 2026	329.22	331.97	321.99	326.30	326.30	-0.45%	1,370,774
Feb 23, 2026	329.00	335.65	327.78	327.78	327.78	-1.67%	875,190
Feb 20, 2026	327.03	334.69	322.86	333.33	333.33	1.42%	1,302,347
Feb 19, 2026	324.42	330.57	322.93	328.66	328.66	0.35%	1,310,117
Feb 18, 2026	320.11	328.48	317.15	327.53	327.53	1.90%	1,394,174
Feb 17, 2026	322.99	322.99	308.88	321.43	321.43	-0.60%	2,012,303
Feb 13, 2026	322.22	325.87	314.09	323.37	323.37	1.11%	2,532,333
Feb 12, 2026	328.69	331.43	305.35	319.83	319.83	-2.85%	3,477,882
Feb 11, 2026	326.86	337.83	322.54	329.20	329.20	0.67%	4,015,865
Feb 10, 2026	327.82	334.69	322.88	327.02	327.02	-0.34%	3,724,114
Feb 9, 2026	332.29	344.97	326.24	328.14	328.14	-13.94%	2,551,756
Feb 6, 2026	377.18	383.89	369.40	381.29	381.29	1.17%	785,105
Feb 5, 2026	382.88	385.73	373.40	376.89	376.89	-1.94%	696,967
Feb 4, 2026	382.50	389.82	379.22	384.33	384.33	1.42%	688,438
Feb 3, 2026	378.10	386.85	375.56	378.95	378.95	-0.09%	870,191
Feb 2, 2026	368.23	379.56	368.23	379.31	379.31	2.32%	532,881
Jan 30, 2026	371.21	376.41	367.12	370.72	370.72	-1.19%	865,203
Jan 29, 2026	382.20	382.59	371.36	375.18	375.18	-2.56%	673,155
Jan 28, 2026	387.85	388.66	379.90	385.03	385.03	-1.30%	382,608
Jan 27, 2026	387.87	391.65	386.94	390.09	390.09	-0.21%	367,841
Jan 26, 2026	391.82	396.58	389.71	390.90	390.90	-0.36%	307,826
Jan 23, 2026	399.44	401.10	386.11	392.31	392.31	-2.03%	581,297
Jan 22, 2026	397.36	400.97	397.03	400.42	400.42	0.94%	521,144
Jan 21, 2026	385.77	399.56	383.01	396.71	396.71	3.35%	518,623
Jan 20, 2026	379.98	387.61	376.48	383.86	383.86	-0.91%	394,945