Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	344.00	351.74	341.19	352.00	-	2.70%	476,591
May 5, 2026	338.09	347.99	334.01	342.75	342.75	13.54%	2,129,061
May 4, 2026	304.60	307.83	298.91	301.88	301.88	-1.71%	1,025,850
May 1, 2026	310.80	312.20	304.28	307.12	307.12	-0.68%	763,387
Apr 30, 2026	294.68	309.57	294.68	309.23	309.23	5.85%	1,173,345
Apr 29, 2026	299.36	302.41	287.19	292.13	292.13	-2.86%	1,269,575
Apr 28, 2026	301.51	303.58	296.27	300.73	300.73	0.31%	1,070,289
Apr 27, 2026	307.53	311.37	299.72	299.79	299.79	-3.25%	1,146,212
Apr 24, 2026	307.32	315.89	307.32	309.87	309.87	-0.43%	850,751
Apr 23, 2026	324.33	324.33	302.00	311.20	311.20	-6.93%	1,452,370
Apr 22, 2026	336.58	337.69	329.34	334.38	334.38	-0.25%	649,147
Apr 21, 2026	337.62	346.78	334.82	335.23	335.23	-0.11%	999,461
Apr 20, 2026	326.78	335.71	324.27	335.61	335.61	2.39%	748,894
Apr 17, 2026	321.04	329.56	318.96	327.77	327.77	2.74%	438,819
Apr 16, 2026	322.84	327.00	317.41	319.04	319.04	-2.19%	733,514
Apr 15, 2026	333.06	333.68	324.63	326.20	326.20	-1.44%	672,990
Apr 14, 2026	325.84	333.47	323.47	330.98	330.98	1.94%	749,394
Apr 13, 2026	318.82	325.11	316.24	324.68	324.68	1.46%	875,869
Apr 10, 2026	319.57	321.57	316.80	320.00	320.00	0.74%	848,068
Apr 9, 2026	316.50	319.57	310.00	317.65	317.65	-0.28%	883,207
Apr 8, 2026	315.43	322.98	311.62	318.53	318.53	3.63%	992,689
Apr 7, 2026	302.98	308.14	299.56	307.38	307.38	1.08%	754,354
Apr 6, 2026	307.52	307.86	301.24	304.09	304.09	-0.05%	639,555
Apr 2, 2026	295.37	306.54	293.34	304.24	304.24	1.45%	727,190
Apr 1, 2026	301.93	305.98	297.39	299.89	299.89	0.70%	910,532
Mar 31, 2026	297.78	302.01	294.27	297.80	297.80	1.51%	1,261,176
Mar 30, 2026	292.91	295.33	290.16	293.37	293.37	1.46%	777,543
Mar 27, 2026	300.31	300.31	288.45	289.16	289.16	-3.79%	841,944
Mar 26, 2026	300.72	308.28	300.11	300.56	300.56	-0.58%	925,902
Mar 25, 2026	303.62	307.79	294.95	302.32	302.32	0.13%	1,112,548
Mar 24, 2026	297.79	305.42	295.90	301.92	301.92	0.04%	669,459
Mar 23, 2026	303.65	307.00	299.37	301.81	301.81	0.94%	962,480
Mar 20, 2026	300.00	303.44	298.22	298.99	298.99	-0.19%	1,916,566
Mar 19, 2026	293.77	302.16	293.77	299.57	299.57	1.53%	1,211,050
Mar 18, 2026	299.48	299.48	291.33	295.05	295.05	-0.65%	958,431
Mar 17, 2026	292.81	300.28	292.15	296.99	296.99	2.40%	1,500,434
Mar 16, 2026	286.00	294.11	284.08	290.02	290.02	1.20%	712,952
Mar 13, 2026	285.48	288.85	282.77	286.57	286.57	1.15%	973,683
Mar 12, 2026	293.54	296.89	283.27	283.32	283.32	-4.78%	1,349,639
Mar 11, 2026	301.00	304.70	295.02	297.54	297.54	-0.70%	711,186
Mar 10, 2026	304.29	307.67	297.59	299.63	299.63	-1.98%	978,767
Mar 9, 2026	299.65	307.74	296.10	305.67	305.67	1.03%	925,812
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