Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
362.16
-8.43 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
349.08
-13.08 (-3.61%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 370.87 | 372.04 | 360.61 | 362.16 | 362.16 | -2.27% | 277,512 |
| 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 |
| Mar 25, 2025 | 374.89 | 376.09 | 365.91 | 368.53 | 368.53 | -1.28% | 456,859 |
| Mar 24, 2025 | 369.53 | 377.52 | 366.79 | 373.30 | 373.30 | 2.15% | 383,396 |
| Mar 21, 2025 | 361.07 | 366.43 | 355.00 | 365.46 | 365.46 | 0.62% | 865,027 |
| Mar 20, 2025 | 370.45 | 371.42 | 362.77 | 363.22 | 363.22 | -2.19% | 462,795 |
| Mar 19, 2025 | 381.17 | 381.80 | 371.29 | 371.34 | 371.34 | -2.83% | 458,671 |
| Mar 18, 2025 | 377.87 | 382.23 | 374.22 | 382.15 | 382.15 | 0.85% | 484,915 |
| Mar 17, 2025 | 376.15 | 383.99 | 376.15 | 378.92 | 378.92 | 0.47% | 359,797 |
| Mar 14, 2025 | 367.90 | 379.00 | 360.31 | 377.15 | 377.15 | 3.49% | 378,958 |
| Mar 13, 2025 | 371.11 | 376.45 | 363.65 | 364.44 | 364.44 | -2.33% | 425,247 |
| Mar 12, 2025 | 380.82 | 381.73 | 370.27 | 373.13 | 373.13 | -1.51% | 371,935 |
| Mar 11, 2025 | 392.45 | 392.45 | 377.69 | 378.85 | 378.85 | -2.93% | 656,503 |
| Mar 10, 2025 | 389.55 | 399.99 | 387.55 | 390.29 | 390.29 | -0.69% | 531,072 |
| Mar 7, 2025 | 384.09 | 396.67 | 381.26 | 392.99 | 392.99 | 1.72% | 502,098 |
| Mar 6, 2025 | 381.85 | 394.66 | 379.86 | 386.33 | 386.33 | 1.96% | 645,708 |
| Mar 5, 2025 | 364.80 | 382.48 | 364.80 | 378.89 | 378.89 | 2.95% | 648,196 |
| Mar 4, 2025 | 368.40 | 373.24 | 361.45 | 368.05 | 368.05 | -1.01% | 610,189 |
| Mar 3, 2025 | 378.81 | 379.29 | 369.88 | 371.79 | 371.79 | -1.47% | 487,026 |
| Feb 28, 2025 | 375.50 | 379.84 | 369.41 | 377.34 | 377.34 | 1.15% | 699,545 |
| Feb 27, 2025 | 381.18 | 381.50 | 362.71 | 373.06 | 373.06 | -3.10% | 531,846 |
| Feb 26, 2025 | 381.04 | 387.69 | 377.57 | 384.98 | 384.98 | 1.09% | 660,789 |
| Feb 25, 2025 | 379.79 | 386.12 | 375.11 | 380.83 | 380.83 | 0.41% | 519,571 |
| Feb 24, 2025 | 374.85 | 385.35 | 370.02 | 379.27 | 379.27 | 1.19% | 395,424 |
| Feb 21, 2025 | 382.12 | 384.10 | 372.93 | 374.82 | 374.82 | -1.57% | 272,138 |
| Feb 20, 2025 | 380.00 | 385.00 | 379.35 | 380.81 | 380.81 | 0.75% | 311,473 |
| Feb 19, 2025 | 376.39 | 379.43 | 374.90 | 377.97 | 377.97 | 0.45% | 553,528 |
| Feb 18, 2025 | 368.02 | 378.46 | 363.48 | 376.29 | 376.29 | 1.77% | 590,243 |
| Feb 14, 2025 | 381.06 | 381.06 | 368.55 | 369.73 | 369.73 | -2.47% | 471,600 |
| Feb 13, 2025 | 387.64 | 388.43 | 372.86 | 379.11 | 379.11 | -0.73% | 790,045 |
| Feb 12, 2025 | 388.34 | 388.35 | 368.34 | 381.91 | 381.91 | -5.77% | 1,176,364 |
| Feb 11, 2025 | 403.85 | 412.19 | 400.95 | 405.29 | 405.29 | -0.56% | 624,074 |
| Feb 10, 2025 | 411.00 | 411.00 | 402.69 | 407.58 | 407.58 | -0.47% | 391,147 |
| Feb 7, 2025 | 412.45 | 415.11 | 402.47 | 409.50 | 409.50 | -0.35% | 377,220 |
| Feb 6, 2025 | 414.44 | 417.10 | 409.17 | 410.95 | 410.95 | -0.76% | 365,198 |
| Feb 5, 2025 | 414.07 | 415.90 | 409.52 | 414.09 | 414.09 | 0.90% | 279,801 |
| Feb 4, 2025 | 410.98 | 413.08 | 405.00 | 410.40 | 410.40 | -0.19% | 303,762 |
| Feb 3, 2025 | 407.71 | 415.74 | 403.19 | 411.19 | 411.19 | -1.03% | 354,158 |
| Jan 31, 2025 | 415.61 | 423.00 | 411.00 | 415.48 | 415.48 | -0.43% | 329,968 |
| Jan 30, 2025 | 410.40 | 423.56 | 410.40 | 417.28 | 417.28 | 3.24% | 401,126 |
| Jan 29, 2025 | 409.55 | 412.00 | 402.52 | 404.17 | 404.17 | -2.25% | 352,343 |
| Jan 28, 2025 | 417.47 | 419.28 | 412.26 | 413.48 | 413.48 | -0.23% | 398,474 |
| Jan 27, 2025 | 412.70 | 415.19 | 409.40 | 414.44 | 414.44 | 0.76% | 269,942 |
| Jan 24, 2025 | 412.16 | 414.20 | 409.32 | 411.30 | 411.30 | -0.36% | 278,513 |
| Jan 23, 2025 | 409.37 | 413.68 | 399.53 | 412.80 | 412.80 | 1.09% | 323,521 |
| Jan 22, 2025 | 411.62 | 413.00 | 408.04 | 408.35 | 408.35 | -1.32% | 500,897 |
| Jan 21, 2025 | 405.74 | 416.24 | 402.22 | 413.81 | 413.81 | 2.43% | 670,163 |
| Jan 17, 2025 | 406.71 | 411.51 | 401.62 | 404.00 | 404.00 | -0.35% | 447,797 |
| Jan 16, 2025 | 398.37 | 406.14 | 387.56 | 405.43 | 405.43 | 1.94% | 344,079 |