Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	391.44	393.88	384.82	387.37	387.37	-1.83%	547,857
Jan 15, 2026	393.20	397.07	389.25	394.59	394.59	0.35%	392,987
Jan 14, 2026	394.03	398.85	391.64	393.20	393.20	-0.21%	518,018
Jan 13, 2026	394.95	401.74	383.07	394.03	394.03	0.09%	770,265
Jan 12, 2026	397.79	400.54	390.91	393.68	393.68	-0.77%	331,820
Jan 9, 2026	398.55	400.54	393.20	396.75	396.75	0.03%	493,555
Jan 8, 2026	396.00	400.07	394.90	396.65	396.65	-0.69%	413,585
Jan 7, 2026	399.58	404.23	394.74	399.41	399.41	-0.28%	553,766
Jan 6, 2026	394.38	408.67	394.38	400.54	400.54	1.41%	466,093
Jan 5, 2026	381.96	395.44	380.30	394.97	394.97	3.41%	433,354
Jan 2, 2026	379.15	382.54	373.54	381.96	381.96	0.56%	461,736
Dec 31, 2025	384.55	385.37	379.44	379.83	379.83	-1.08%	216,026
Dec 30, 2025	383.69	387.40	380.91	383.99	383.99	-0.29%	265,443
Dec 29, 2025	387.05	389.16	383.37	385.10	385.10	-0.25%	287,402
Dec 26, 2025	385.18	386.60	383.76	386.06	386.06	0.32%	222,087
Dec 24, 2025	383.75	385.59	381.06	384.83	384.83	0.42%	114,199
Dec 23, 2025	383.04	383.86	380.78	383.21	383.21	-0.24%	332,880