Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
299.04
+3.65 (1.24%)
At close: Sep 15, 2025, 4:00 PM EDT
299.04
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 297.50 | 299.56 | 295.20 | 299.19 | - | 1.29% | 343,219 |
| 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 |
| Sep 2, 2025 | 299.33 | 302.42 | 292.47 | 296.48 | 296.48 | -1.76% | 541,513 |
| Aug 29, 2025 | 296.87 | 302.94 | 295.55 | 301.80 | 301.80 | 1.39% | 721,667 |
| Aug 28, 2025 | 295.69 | 297.72 | 289.72 | 297.65 | 297.65 | 1.03% | 707,197 |
| Aug 27, 2025 | 295.21 | 299.04 | 292.70 | 294.63 | 294.63 | -0.51% | 360,955 |
| Aug 26, 2025 | 299.32 | 300.18 | 295.45 | 296.14 | 296.14 | -0.94% | 466,032 |
| Aug 25, 2025 | 301.35 | 302.09 | 297.52 | 298.95 | 298.95 | -1.07% | 515,449 |
| Aug 22, 2025 | 293.88 | 304.44 | 291.91 | 302.19 | 302.19 | 4.05% | 500,287 |
| Aug 21, 2025 | 295.00 | 295.97 | 290.18 | 290.44 | 290.44 | -2.12% | 650,586 |
| Aug 20, 2025 | 296.36 | 299.34 | 295.00 | 296.73 | 296.73 | -0.33% | 565,645 |
| Aug 19, 2025 | 290.50 | 298.37 | 289.30 | 297.72 | 297.72 | 2.87% | 646,082 |
| Aug 18, 2025 | 289.68 | 293.97 | 287.58 | 289.40 | 289.40 | -0.74% | 632,495 |
| Aug 15, 2025 | 295.50 | 296.00 | 290.10 | 291.55 | 291.55 | -0.67% | 414,543 |
| Aug 14, 2025 | 294.81 | 295.34 | 291.64 | 293.52 | 293.52 | -1.12% | 710,932 |
| Aug 13, 2025 | 286.43 | 296.89 | 285.85 | 296.83 | 296.83 | 3.96% | 623,116 |
| Aug 12, 2025 | 281.34 | 285.52 | 278.49 | 285.52 | 285.52 | 2.23% | 601,988 |
| Aug 11, 2025 | 282.48 | 283.16 | 279.17 | 279.29 | 279.29 | -0.68% | 548,007 |
| Aug 8, 2025 | 277.69 | 281.20 | 275.05 | 281.20 | 281.20 | 1.15% | 789,182 |
| Aug 7, 2025 | 281.01 | 281.12 | 276.00 | 278.00 | 278.00 | 0.10% | 707,887 |
| Aug 6, 2025 | 280.42 | 281.86 | 276.00 | 277.72 | 277.72 | -1.23% | 942,703 |
| Aug 5, 2025 | 284.58 | 288.12 | 279.50 | 281.19 | 281.19 | -1.54% | 1,393,584 |
| Aug 4, 2025 | 279.80 | 289.60 | 279.19 | 285.59 | 285.59 | -1.63% | 1,285,533 |
| Aug 1, 2025 | 286.15 | 291.20 | 280.67 | 290.31 | 290.31 | 0.54% | 1,201,347 |
| Jul 31, 2025 | 295.01 | 300.76 | 287.85 | 288.76 | 288.76 | -3.45% | 1,374,530 |
| Jul 30, 2025 | 304.15 | 305.75 | 297.38 | 299.07 | 299.07 | -1.36% | 1,099,355 |
| Jul 29, 2025 | 302.53 | 304.99 | 299.90 | 303.19 | 303.19 | 0.27% | 823,808 |
| Jul 28, 2025 | 300.11 | 305.87 | 299.48 | 302.36 | 302.36 | -0.19% | 788,333 |
| Jul 25, 2025 | 297.59 | 304.44 | 295.09 | 302.95 | 302.95 | 1.50% | 1,039,206 |
| Jul 24, 2025 | 294.33 | 305.00 | 294.19 | 298.47 | 298.47 | 0.96% | 905,036 |
| Jul 23, 2025 | 295.46 | 300.62 | 290.77 | 295.63 | 295.63 | 2.84% | 1,362,352 |
| Jul 22, 2025 | 285.12 | 291.62 | 284.77 | 287.46 | 287.46 | 2.06% | 1,939,508 |
| Jul 21, 2025 | 285.00 | 285.88 | 279.62 | 281.66 | 281.66 | -2.04% | 1,818,464 |
| Jul 18, 2025 | 297.72 | 299.60 | 285.00 | 287.53 | 287.53 | -3.16% | 717,337 |
| Jul 17, 2025 | 291.34 | 297.62 | 288.45 | 296.92 | 296.92 | 2.54% | 1,033,702 |
| Jul 16, 2025 | 291.16 | 291.49 | 284.65 | 289.56 | 289.56 | - | 1,383,798 |
| Jul 15, 2025 | 308.39 | 309.75 | 287.02 | 289.56 | 289.56 | -4.81% | 2,596,123 |
| Jul 14, 2025 | 317.53 | 326.57 | 302.46 | 304.18 | 304.18 | -13.81% | 3,292,804 |
| Jul 11, 2025 | 350.35 | 357.23 | 347.44 | 352.91 | 352.91 | -0.10% | 565,056 |
| Jul 10, 2025 | 349.88 | 360.00 | 347.51 | 353.28 | 353.28 | 1.17% | 389,496 |
| Jul 9, 2025 | 347.92 | 350.91 | 343.83 | 349.21 | 349.21 | 0.41% | 324,480 |
| Jul 8, 2025 | 346.73 | 356.07 | 345.09 | 347.78 | 347.78 | 0.30% | 431,552 |
| Jul 7, 2025 | 349.25 | 350.61 | 341.86 | 346.73 | 346.73 | -1.00% | 444,894 |