Skip to main content
Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
373.47
+4.97 (1.35%)
Nov 22, 2024, 4:00 PM EST - Market closed

Waters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024367.89374.21365.86373.47373.471.35%366,273
Nov 21, 2024359.42368.57357.41368.50368.503.00%430,294
Nov 20, 2024343.39358.04340.62357.77357.773.79%688,877
Nov 19, 2024351.57353.51344.45344.71344.71-3.03%761,037
Nov 18, 2024357.63361.03351.93355.47355.47-0.83%463,130
Nov 15, 2024377.06377.23357.13358.46358.46-4.85%689,694
Nov 14, 2024383.43384.16376.20376.72376.72-2.31%473,788
Nov 13, 2024385.89388.00382.07385.62385.62-0.04%352,773
Nov 12, 2024381.55386.46380.63385.79385.791.33%462,140
Nov 11, 2024387.32387.32379.77380.74380.74-0.98%432,409
Nov 8, 2024383.58388.46378.48384.51384.51-0.42%361,916
Nov 7, 2024390.00393.15384.85386.12386.12-0.15%401,753
Nov 6, 2024393.38393.38374.02386.69386.69-0.12%669,008
Nov 5, 2024386.50389.45382.12387.17387.17-0.04%533,064
Nov 4, 2024387.00391.00381.12387.34387.340.03%890,369
Nov 1, 2024375.00389.35372.15387.21387.2119.84%1,905,943
Oct 31, 2024324.90326.78321.94323.11323.11-1.07%660,243
Oct 30, 2024327.64334.03326.16326.59326.590.59%459,125
Oct 29, 2024323.43326.89321.32324.67324.67-0.26%298,000
Oct 28, 2024328.95330.72324.62325.51325.510.30%373,666
Oct 25, 2024327.82329.87324.06324.55324.55-0.84%206,826
Oct 24, 2024333.49334.73327.21327.30327.30-1.79%271,275
Oct 23, 2024338.34339.80329.67333.28333.28-1.81%386,666
Oct 22, 2024340.85342.84335.64339.43339.43-1.76%324,401
Oct 21, 2024346.55348.43341.22345.50345.50-0.85%400,761
Oct 18, 2024349.65353.41346.97348.45348.450.33%418,826
Oct 17, 2024358.31362.79340.91347.31347.31-1.88%542,652
Oct 16, 2024356.37359.25349.92353.97353.97-1.67%470,167
Oct 15, 2024358.06364.60357.50360.00360.000.77%394,508
Oct 14, 2024356.75358.49354.88357.25357.25-0.20%182,245
Oct 11, 2024354.53360.19353.21357.97357.971.51%270,457
Oct 10, 2024354.25357.61350.46352.64352.64-1.17%249,674
Oct 9, 2024359.66359.99354.21356.83356.83-0.58%240,417
Oct 8, 2024361.09361.79356.16358.91358.912.57%519,808
Oct 7, 2024349.73351.21344.78349.92349.92-0.73%279,857
Oct 4, 2024358.44358.44350.03352.51352.51-0.53%576,384
Oct 3, 2024353.25358.31351.12354.40354.40-0.18%435,704
Oct 2, 2024356.67360.06354.04355.05355.05-0.92%349,260
Oct 1, 2024360.08360.57351.75358.33358.33-0.43%460,231
Sep 30, 2024355.71362.65355.14359.89359.890.72%418,642
Sep 27, 2024356.30363.55354.49357.33357.330.46%689,499
Sep 26, 2024344.57356.02342.20355.68355.684.61%465,242
Sep 25, 2024344.08344.08337.72340.00340.00-1.12%553,891
Sep 24, 2024342.47350.24340.73343.84343.841.22%419,725
Sep 23, 2024338.37340.51333.87339.71339.710.94%258,905
Sep 20, 2024334.83337.49327.93336.56336.56-0.56%610,142
Sep 19, 2024340.53342.65337.20338.45338.451.52%283,007
Sep 18, 2024329.61339.99327.55333.37333.371.34%284,466
Sep 17, 2024330.65331.33325.02328.97328.970.10%269,458
Sep 16, 2024328.61331.55325.40328.65328.650.86%267,961
Sep 13, 2024322.70327.96322.70325.86325.861.17%292,903
Sep 12, 2024326.63327.15314.84322.08322.08-1.42%372,660
Sep 11, 2024327.66327.77320.87326.73326.73-0.44%350,249
Sep 10, 2024331.89331.89324.05328.16328.16-1.19%369,876
Sep 9, 2024332.46334.01330.17332.10332.100.99%346,980
Sep 6, 2024331.37334.94327.30328.84328.84-0.75%337,808
Sep 5, 2024333.07333.14325.74331.31331.31-0.08%301,310
Sep 4, 2024339.46341.05329.76331.56331.56-2.41%355,814
Sep 3, 2024342.66348.21337.25339.75339.75-1.91%240,496
Aug 30, 2024345.14347.43340.60346.35346.350.48%307,777
Aug 29, 2024342.89347.41341.28344.71344.711.11%209,794
Aug 28, 2024339.58343.12338.32340.94340.941.24%209,886
Aug 27, 2024336.76337.76332.91336.77336.770.05%208,025
Aug 26, 2024343.30343.90336.38336.59336.59-1.70%189,725
Aug 23, 2024338.99343.34336.92342.42342.421.88%157,175
Aug 22, 2024340.00344.99335.01336.09336.09-0.37%309,334
Aug 21, 2024336.81338.73334.15337.34337.340.35%218,715
Aug 20, 2024340.61342.71335.49336.16336.16-1.20%264,509
Aug 19, 2024339.93342.22337.73340.26340.260.08%329,501
Aug 16, 2024340.41344.24337.92339.98339.98-0.21%301,327
Aug 15, 2024339.78342.87338.68340.68340.681.25%311,628
Aug 14, 2024339.63342.02333.01336.49336.49-0.69%218,964
Aug 13, 2024334.35340.41331.36338.83338.831.62%338,585
Aug 12, 2024331.44333.64325.14333.42333.420.22%331,788
Aug 9, 2024333.11333.44329.34332.70332.70-0.19%212,866
Aug 8, 2024322.78333.90322.78333.34333.343.57%298,431
Aug 7, 2024332.07333.27320.79321.85321.85-2.73%359,728
Aug 6, 2024330.87342.26329.72330.89330.890.63%394,730
Aug 5, 2024334.02337.34326.18328.83328.83-4.87%560,257
Aug 2, 2024346.57347.43329.25345.66345.66-1.95%696,557
Aug 1, 2024340.28353.04338.18352.53352.534.83%801,638
Jul 31, 2024351.28354.97330.00336.28336.282.63%985,113
Jul 30, 2024323.88328.48320.96327.66327.661.90%713,025
Jul 29, 2024318.47323.56312.04321.54321.541.13%556,566
Jul 26, 2024314.35322.74310.53317.96317.962.47%277,122
Jul 25, 2024305.08320.64305.08310.29310.291.63%364,851
Jul 24, 2024300.32310.25300.32305.31305.311.49%401,414
Jul 23, 2024312.07312.07300.26300.83300.83-2.08%341,707
Jul 22, 2024305.37308.45300.88307.22307.221.49%447,049
Jul 19, 2024309.05309.05301.15302.72302.72-2.03%386,853
Jul 18, 2024311.75321.37307.28308.98308.98-1.72%355,279
Jul 17, 2024313.25323.34309.76314.38314.38-0.74%421,325
Jul 16, 2024304.26317.58304.26316.73316.734.56%519,194
Jul 15, 2024301.07304.97300.02302.93302.930.18%276,324
Jul 12, 2024303.04308.43301.86302.40302.400.31%277,217
Jul 11, 2024292.06303.10292.06301.48301.484.57%534,825
Jul 10, 2024283.98288.60283.41288.31288.311.89%302,576
Jul 9, 2024285.84285.84279.24282.97282.97-0.91%337,739
Jul 8, 2024288.38288.38283.04285.57285.57-0.22%411,874
Jul 5, 2024288.39288.39284.46286.21286.21-0.45%224,451