Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
386.18
+9.61 (2.55%)
Nov 11, 2025, 4:00 PM EST - Market closed
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 380.00 | 387.20 | 377.90 | 385.27 | - | 2.31% | 235,488 |
| Nov 10, 2025 | 375.32 | 378.89 | 372.60 | 376.57 | 376.57 | 1.31% | 511,886 |
| Nov 7, 2025 | 370.05 | 372.81 | 364.93 | 371.69 | 371.69 | 0.14% | 408,122 |
| Nov 6, 2025 | 369.69 | 374.07 | 363.64 | 371.16 | 371.16 | -0.22% | 1,144,043 |
| Nov 5, 2025 | 366.55 | 374.73 | 360.71 | 371.97 | 371.97 | 1.26% | 778,743 |
| Nov 4, 2025 | 351.72 | 382.02 | 350.65 | 367.34 | 367.34 | 6.29% | 1,421,389 |
| Nov 3, 2025 | 345.58 | 348.05 | 341.07 | 345.59 | 345.59 | -1.15% | 852,679 |
| Oct 31, 2025 | 340.09 | 352.76 | 340.09 | 349.60 | 349.60 | 1.95% | 606,746 |
| Oct 30, 2025 | 344.64 | 350.36 | 342.27 | 342.90 | 342.90 | -0.17% | 603,820 |
| Oct 29, 2025 | 344.47 | 348.42 | 342.23 | 343.47 | 343.47 | -0.72% | 528,091 |
| Oct 28, 2025 | 350.22 | 353.01 | 345.02 | 345.95 | 345.95 | -1.65% | 467,529 |
| Oct 27, 2025 | 359.39 | 359.79 | 351.75 | 351.75 | 351.75 | -2.16% | 520,747 |
| Oct 24, 2025 | 357.70 | 359.66 | 352.77 | 359.50 | 359.50 | 1.07% | 545,108 |
| Oct 23, 2025 | 346.76 | 356.06 | 346.72 | 355.68 | 355.68 | 2.01% | 544,806 |
| Oct 22, 2025 | 352.14 | 357.26 | 346.96 | 348.67 | 348.67 | -0.16% | 573,993 |
| Oct 21, 2025 | 348.27 | 364.99 | 347.00 | 349.23 | 349.23 | 1.76% | 642,306 |
| Oct 20, 2025 | 336.31 | 346.18 | 334.41 | 343.18 | 343.18 | 2.57% | 601,589 |
| Oct 17, 2025 | 332.43 | 337.62 | 328.65 | 334.59 | 334.59 | -0.08% | 446,597 |
| Oct 16, 2025 | 327.90 | 337.25 | 323.46 | 334.87 | 334.87 | 0.74% | 731,280 |
| Oct 15, 2025 | 332.03 | 336.00 | 329.79 | 332.41 | 332.41 | -0.22% | 581,942 |
| Oct 14, 2025 | 332.97 | 338.37 | 331.87 | 333.14 | 333.14 | -0.95% | 649,799 |
| Oct 13, 2025 | 329.02 | 337.11 | 329.02 | 336.33 | 336.33 | 1.61% | 755,162 |
| Oct 10, 2025 | 330.47 | 336.73 | 328.39 | 331.00 | 331.00 | 0.17% | 1,647,743 |
| Oct 9, 2025 | 327.30 | 331.13 | 325.13 | 330.45 | 330.45 | 0.85% | 744,545 |
| Oct 8, 2025 | 321.16 | 330.48 | 319.60 | 327.65 | 327.65 | 2.92% | 603,923 |
| Oct 7, 2025 | 328.35 | 331.28 | 318.14 | 318.35 | 318.35 | -2.83% | 491,244 |
| Oct 6, 2025 | 327.50 | 330.00 | 325.54 | 327.62 | 327.62 | -0.23% | 433,041 |
| Oct 3, 2025 | 323.95 | 333.40 | 322.83 | 328.39 | 328.39 | 2.01% | 731,945 |
| Oct 2, 2025 | 318.68 | 327.86 | 318.13 | 321.92 | 321.92 | 0.66% | 616,692 |
| Oct 1, 2025 | 300.66 | 322.81 | 299.63 | 319.81 | 319.81 | 6.67% | 1,209,598 |
| Sep 30, 2025 | 289.60 | 300.47 | 287.66 | 299.81 | 299.81 | 3.59% | 848,698 |
| Sep 29, 2025 | 292.44 | 292.44 | 286.59 | 289.43 | 289.43 | -0.78% | 626,254 |
| Sep 26, 2025 | 288.46 | 292.04 | 284.52 | 291.71 | 291.71 | 1.36% | 396,782 |
| Sep 25, 2025 | 290.23 | 290.23 | 285.68 | 287.79 | 287.79 | -1.66% | 470,955 |
| Sep 24, 2025 | 297.38 | 299.66 | 290.77 | 292.65 | 292.65 | -2.20% | 702,433 |
| Sep 23, 2025 | 301.45 | 305.39 | 299.02 | 299.22 | 299.22 | -1.08% | 474,384 |
| Sep 22, 2025 | 299.75 | 302.77 | 295.11 | 302.48 | 302.48 | 0.54% | 746,510 |
| Sep 19, 2025 | 307.93 | 307.93 | 300.62 | 300.87 | 300.87 | -1.80% | 2,012,717 |
| Sep 18, 2025 | 305.40 | 309.57 | 302.47 | 306.38 | 306.38 | 0.89% | 792,737 |
| Sep 17, 2025 | 303.68 | 311.44 | 300.93 | 303.68 | 303.68 | 0.20% | 1,052,779 |
| Sep 16, 2025 | 299.24 | 304.34 | 296.61 | 303.08 | 303.08 | 1.35% | 515,128 |
| Sep 15, 2025 | 297.50 | 299.69 | 295.20 | 299.04 | 299.04 | 1.24% | 539,674 |
| Sep 12, 2025 | 299.45 | 302.28 | 294.96 | 295.39 | 295.39 | -2.33% | 326,675 |
| Sep 11, 2025 | 295.12 | 303.24 | 295.12 | 302.45 | 302.45 | 3.21% | 384,213 |
| Sep 10, 2025 | 297.81 | 300.12 | 288.90 | 293.03 | 293.03 | -2.49% | 865,681 |
| Sep 9, 2025 | 309.79 | 310.80 | 298.14 | 300.52 | 300.52 | -2.86% | 1,083,717 |
| Sep 8, 2025 | 304.12 | 310.23 | 301.30 | 309.37 | 309.37 | 1.00% | 641,231 |
| Sep 5, 2025 | 300.60 | 309.30 | 299.18 | 306.32 | 306.32 | 2.21% | 504,612 |
| Sep 4, 2025 | 289.46 | 300.35 | 286.14 | 299.69 | 299.69 | 3.32% | 661,680 |
| Sep 3, 2025 | 294.42 | 298.74 | 289.63 | 290.06 | 290.06 | -2.17% | 539,606 |