Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
298.95
-3.24 (-1.07%)
At close: Aug 25, 2025, 4:00 PM
298.95
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 301.35 | 302.09 | 297.52 | 298.50 | - | -1.22% | 351,359 |
| 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 |
| Jul 3, 2025 | 352.30 | 354.13 | 348.90 | 350.22 | 350.22 | -0.48% | 251,699 |
| Jul 2, 2025 | 357.99 | 361.84 | 349.39 | 351.92 | 351.92 | -1.43% | 528,343 |
| Jul 1, 2025 | 347.82 | 366.68 | 347.28 | 357.04 | 357.04 | 2.29% | 487,674 |
| Jun 30, 2025 | 352.19 | 353.59 | 345.88 | 349.04 | 349.04 | -0.96% | 429,414 |
| Jun 27, 2025 | 357.62 | 358.06 | 350.91 | 352.41 | 352.41 | -0.70% | 807,503 |
| Jun 26, 2025 | 352.14 | 358.90 | 351.19 | 354.91 | 354.91 | 1.40% | 859,430 |
| Jun 25, 2025 | 345.68 | 355.95 | 342.91 | 350.01 | 350.01 | 0.93% | 363,307 |
| Jun 24, 2025 | 347.30 | 349.25 | 342.79 | 346.80 | 346.80 | 1.16% | 403,033 |
| Jun 23, 2025 | 339.82 | 344.61 | 337.51 | 342.83 | 342.83 | 0.06% | 443,945 |
| Jun 20, 2025 | 341.76 | 343.83 | 339.09 | 342.63 | 342.63 | 0.96% | 926,234 |
| Jun 18, 2025 | 340.26 | 343.60 | 334.00 | 339.36 | 339.36 | -0.51% | 359,907 |
| Jun 17, 2025 | 343.34 | 346.27 | 338.96 | 341.10 | 341.10 | -1.93% | 322,335 |
| Jun 16, 2025 | 344.64 | 349.91 | 339.69 | 347.81 | 347.81 | 1.61% | 294,903 |
| Jun 13, 2025 | 343.62 | 348.93 | 341.22 | 342.30 | 342.30 | -2.08% | 347,171 |