Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
337.89
-2.81 (-0.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 336.57 | 339.78 | 330.01 | 337.89 | 337.89 | -0.82% | 252,622 |
| Apr 24, 2025 | 335.00 | 341.77 | 328.43 | 340.70 | 340.70 | 1.74% | 434,689 |
| Apr 23, 2025 | 348.25 | 352.91 | 333.88 | 334.86 | 334.86 | 1.25% | 570,027 |
| Apr 22, 2025 | 320.08 | 332.62 | 320.08 | 330.71 | 330.71 | 4.58% | 517,361 |
| Apr 21, 2025 | 317.60 | 321.10 | 313.02 | 316.23 | 316.23 | -1.49% | 496,887 |
| Apr 17, 2025 | 320.85 | 324.49 | 315.25 | 321.01 | 321.01 | -0.03% | 430,177 |
| Apr 16, 2025 | 323.23 | 329.35 | 317.91 | 321.10 | 321.10 | -0.72% | 382,738 |
| Apr 15, 2025 | 332.37 | 333.94 | 322.21 | 323.44 | 323.44 | -3.09% | 468,269 |
| Apr 14, 2025 | 332.74 | 335.57 | 328.13 | 333.77 | 333.77 | 2.63% | 309,708 |
| Apr 11, 2025 | 317.92 | 326.37 | 310.00 | 325.22 | 325.22 | 3.36% | 612,020 |
| Apr 10, 2025 | 324.09 | 325.79 | 304.02 | 314.66 | 314.66 | -6.50% | 858,230 |
| Apr 9, 2025 | 302.90 | 337.17 | 297.14 | 336.52 | 336.52 | 9.36% | 1,254,596 |
| Apr 8, 2025 | 340.59 | 340.59 | 302.94 | 307.71 | 307.71 | -5.55% | 1,162,007 |
| Apr 7, 2025 | 322.68 | 339.24 | 308.84 | 325.80 | 325.80 | 0.27% | 1,073,802 |
| Apr 4, 2025 | 338.53 | 342.85 | 321.40 | 324.92 | 324.92 | -5.85% | 933,628 |
| Apr 3, 2025 | 350.00 | 353.76 | 342.33 | 345.12 | 345.12 | -4.83% | 1,014,485 |
| Apr 2, 2025 | 352.42 | 363.30 | 352.38 | 362.64 | 362.64 | 1.87% | 526,417 |
| Apr 1, 2025 | 367.39 | 367.80 | 354.39 | 356.00 | 356.00 | -3.41% | 560,996 |
| Mar 31, 2025 | 364.31 | 370.35 | 355.52 | 368.57 | 368.57 | 1.77% | 513,009 |
| Mar 28, 2025 | 370.87 | 372.04 | 360.61 | 362.16 | 362.16 | -2.27% | 277,718 |
| 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 |