Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
334.59
-0.28 (-0.08%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 332.43 | 337.62 | 328.65 | 334.59 | 334.59 | -0.08% | 445,446 |
| Oct 16, 2025 | 327.90 | 337.25 | 323.46 | 334.87 | 334.87 | 0.74% | 731,280 |
| Oct 15, 2025 | 332.03 | 336.00 | 329.79 | 332.41 | 332.41 | -0.22% | 581,942 |
| Oct 14, 2025 | 332.97 | 338.37 | 331.87 | 333.14 | 333.14 | -0.95% | 649,799 |
| Oct 13, 2025 | 329.02 | 337.11 | 329.02 | 336.33 | 336.33 | 1.61% | 755,162 |
| Oct 10, 2025 | 330.47 | 336.73 | 328.39 | 331.00 | 331.00 | 0.17% | 1,647,743 |
| Oct 9, 2025 | 327.30 | 331.13 | 325.13 | 330.45 | 330.45 | 0.85% | 744,545 |
| Oct 8, 2025 | 321.16 | 330.48 | 319.60 | 327.65 | 327.65 | 2.92% | 603,923 |
| Oct 7, 2025 | 328.35 | 331.28 | 318.14 | 318.35 | 318.35 | -2.83% | 491,244 |
| Oct 6, 2025 | 327.50 | 330.00 | 325.54 | 327.62 | 327.62 | -0.23% | 433,041 |
| Oct 3, 2025 | 323.95 | 333.40 | 322.83 | 328.39 | 328.39 | 2.01% | 731,945 |
| Oct 2, 2025 | 318.68 | 327.86 | 318.13 | 321.92 | 321.92 | 0.66% | 616,692 |
| Oct 1, 2025 | 300.66 | 322.81 | 299.63 | 319.81 | 319.81 | 6.67% | 1,209,598 |
| Sep 30, 2025 | 289.60 | 300.47 | 287.66 | 299.81 | 299.81 | 3.59% | 848,698 |
| Sep 29, 2025 | 292.44 | 292.44 | 286.59 | 289.43 | 289.43 | -0.78% | 626,254 |
| Sep 26, 2025 | 288.46 | 292.04 | 284.52 | 291.71 | 291.71 | 1.36% | 396,782 |
| Sep 25, 2025 | 290.23 | 290.23 | 285.68 | 287.79 | 287.79 | -1.66% | 470,955 |
| Sep 24, 2025 | 297.38 | 299.66 | 290.77 | 292.65 | 292.65 | -2.20% | 702,433 |
| Sep 23, 2025 | 301.45 | 305.39 | 299.02 | 299.22 | 299.22 | -1.08% | 474,384 |
| Sep 22, 2025 | 299.75 | 302.77 | 295.11 | 302.48 | 302.48 | 0.54% | 746,510 |
| Sep 19, 2025 | 307.93 | 307.93 | 300.62 | 300.87 | 300.87 | -1.80% | 2,012,717 |
| Sep 18, 2025 | 305.40 | 309.57 | 302.47 | 306.38 | 306.38 | 0.89% | 792,737 |
| Sep 17, 2025 | 303.68 | 311.44 | 300.93 | 303.68 | 303.68 | 0.20% | 1,052,779 |
| Sep 16, 2025 | 299.24 | 304.34 | 296.61 | 303.08 | 303.08 | 1.35% | 515,128 |
| Sep 15, 2025 | 297.50 | 299.69 | 295.20 | 299.04 | 299.04 | 1.24% | 539,674 |
| 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 |