Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
379.83
-4.16 (-1.08%)
At close: Dec 31, 2025, 4:00 PM EST
379.82
-0.01 (0.00%)
After-hours: Dec 31, 2025, 7:50 PM EST
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 382.69 | 385.69 | 379.79 | 384.14 | 384.14 | 1.62% | 464,553 |
| Dec 19, 2025 | 375.45 | 378.03 | 372.17 | 378.03 | 378.03 | 0.46% | 1,819,373 |
| Dec 18, 2025 | 377.26 | 381.52 | 373.85 | 376.31 | 376.31 | -0.21% | 593,376 |
| Dec 17, 2025 | 379.29 | 383.54 | 375.45 | 377.12 | 377.12 | -0.37% | 504,369 |
| Dec 16, 2025 | 386.22 | 389.10 | 372.93 | 378.53 | 378.53 | -1.79% | 672,520 |
| Dec 15, 2025 | 389.80 | 390.00 | 379.93 | 385.42 | 385.42 | 0.02% | 699,296 |
| Dec 12, 2025 | 393.14 | 393.14 | 382.64 | 385.33 | 385.33 | -1.75% | 620,241 |
| Dec 11, 2025 | 395.90 | 396.81 | 387.28 | 392.21 | 392.21 | -0.91% | 565,750 |
| Dec 10, 2025 | 387.24 | 397.55 | 387.24 | 395.82 | 395.82 | 2.50% | 541,077 |
| Dec 9, 2025 | 392.46 | 395.05 | 385.08 | 386.16 | 386.16 | -1.68% | 413,862 |
| Dec 8, 2025 | 392.39 | 395.46 | 387.19 | 392.75 | 392.75 | -0.52% | 675,857 |
| Dec 5, 2025 | 396.72 | 399.85 | 392.80 | 394.81 | 394.81 | -0.39% | 468,793 |
| Dec 4, 2025 | 397.62 | 397.62 | 386.09 | 396.37 | 396.37 | -0.31% | 626,545 |
| Dec 3, 2025 | 402.06 | 403.80 | 397.11 | 397.62 | 397.62 | -0.25% | 468,917 |
| Dec 2, 2025 | 394.53 | 401.30 | 393.21 | 398.62 | 398.62 | 0.21% | 442,759 |
| Dec 1, 2025 | 402.28 | 404.32 | 397.47 | 397.79 | 397.79 | -1.40% | 413,243 |
| Nov 28, 2025 | 409.69 | 409.79 | 401.66 | 403.42 | 403.42 | -0.91% | 211,044 |
| Nov 26, 2025 | 409.33 | 410.07 | 400.45 | 407.14 | 407.14 | -1.31% | 628,613 |
| Nov 25, 2025 | 403.07 | 414.15 | 400.17 | 412.54 | 412.54 | 3.25% | 574,676 |
| Nov 24, 2025 | 394.04 | 402.23 | 390.87 | 399.54 | 399.54 | 1.41% | 1,108,608 |
| Nov 21, 2025 | 378.53 | 396.54 | 378.53 | 393.99 | 393.99 | 4.06% | 596,624 |
| Nov 20, 2025 | 380.89 | 384.35 | 374.56 | 378.62 | 378.62 | 0.63% | 361,964 |
| Nov 19, 2025 | 375.37 | 377.61 | 371.57 | 376.25 | 376.25 | -0.10% | 585,854 |
| Nov 18, 2025 | 379.95 | 380.96 | 372.27 | 376.63 | 376.63 | -0.36% | 446,024 |
| Nov 17, 2025 | 378.97 | 383.94 | 374.98 | 377.98 | 377.98 | -0.37% | 563,780 |
| Nov 14, 2025 | 375.81 | 384.24 | 374.41 | 379.40 | 379.40 | 0.03% | 630,732 |
| Nov 13, 2025 | 382.94 | 390.58 | 379.07 | 379.30 | 379.30 | -2.08% | 636,962 |
| Nov 12, 2025 | 385.51 | 391.79 | 382.91 | 387.37 | 387.37 | 0.32% | 502,132 |
| Nov 11, 2025 | 380.00 | 388.55 | 377.90 | 386.14 | 386.14 | 2.54% | 536,709 |
| 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% | 779,086 |
| 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 |