Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	399.44	401.10	386.11	392.31	392.31	-2.03%	581,297
Jan 22, 2026	397.36	400.97	397.03	400.42	400.42	0.94%	521,144
Jan 21, 2026	385.77	399.56	383.01	396.71	396.71	3.35%	518,623
Jan 20, 2026	379.98	387.61	376.48	383.86	383.86	-0.91%	394,945
Jan 16, 2026	391.44	393.88	384.82	387.37	387.37	-1.83%	547,857
Jan 15, 2026	393.20	397.07	389.25	394.59	394.59	0.35%	392,987
Jan 14, 2026	394.03	398.85	391.64	393.20	393.20	-0.21%	518,018
Jan 13, 2026	394.95	401.74	383.07	394.03	394.03	0.09%	770,265
Jan 12, 2026	397.79	400.54	390.91	393.68	393.68	-0.77%	331,820
Jan 9, 2026	398.55	400.54	393.20	396.75	396.75	0.03%	493,555
Jan 8, 2026	396.00	400.07	394.90	396.65	396.65	-0.69%	413,585
Jan 7, 2026	399.58	404.23	394.74	399.41	399.41	-0.28%	553,766
Jan 6, 2026	394.38	408.67	394.38	400.54	400.54	1.41%	466,093
Jan 5, 2026	381.96	395.44	380.30	394.97	394.97	3.41%	433,354
Jan 2, 2026	379.15	382.54	373.54	381.96	381.96	0.56%	461,736
Dec 31, 2025	384.55	385.37	379.44	379.83	379.83	-1.08%	216,026
Dec 30, 2025	383.69	387.40	380.91	383.99	383.99	-0.29%	265,443
Dec 29, 2025	387.05	389.16	383.37	385.10	385.10	-0.25%	287,402
Dec 26, 2025	385.18	386.60	383.76	386.06	386.06	0.32%	222,087
Dec 24, 2025	383.75	385.59	381.06	384.83	384.83	0.42%	114,199
Dec 23, 2025	383.04	383.86	380.78	383.21	383.21	-0.24%	332,880
Dec 22, 2025	382.69	385.69	379.79	384.14	384.14	1.62%	464,553
Dec 19, 2025	375.45	378.03	372.17	378.03	378.03	0.46%	1,819,373
Dec 18, 2025	377.26	381.52	373.85	376.31	376.31	-0.21%	593,376
Dec 17, 2025	379.29	383.54	375.45	377.12	377.12	-0.37%	504,369
Dec 16, 2025	386.22	389.10	372.93	378.53	378.53	-1.79%	672,520
Dec 15, 2025	389.80	390.00	379.93	385.42	385.42	0.02%	699,296
Dec 12, 2025	393.14	393.14	382.64	385.33	385.33	-1.75%	620,241
Dec 11, 2025	395.90	396.81	387.28	392.21	392.21	-0.91%	565,750
Dec 10, 2025	387.24	397.55	387.24	395.82	395.82	2.50%	541,077
Dec 9, 2025	392.46	395.05	385.08	386.16	386.16	-1.68%	413,862
Dec 8, 2025	392.39	395.46	387.19	392.75	392.75	-0.52%	675,857
Dec 5, 2025	396.72	399.85	392.80	394.81	394.81	-0.39%	468,793
Dec 4, 2025	397.62	397.62	386.09	396.37	396.37	-0.31%	626,545
Dec 3, 2025	402.06	403.80	397.11	397.62	397.62	-0.25%	468,917
Dec 2, 2025	394.53	401.30	393.21	398.62	398.62	0.21%	442,759
Dec 1, 2025	402.28	404.32	397.47	397.79	397.79	-1.40%	413,243
Nov 28, 2025	409.69	409.79	401.66	403.42	403.42	-0.91%	211,044
Nov 26, 2025	409.33	410.07	400.45	407.14	407.14	-1.31%	628,613
Nov 25, 2025	403.07	414.15	400.17	412.54	412.54	3.25%	574,676
Nov 24, 2025	394.04	402.23	390.87	399.54	399.54	1.41%	1,108,608
Nov 21, 2025	378.53	396.54	378.53	393.99	393.99	4.06%	596,624
Nov 20, 2025	380.89	384.35	374.56	378.62	378.62	0.63%	361,964
Nov 19, 2025	375.37	377.61	371.57	376.25	376.25	-0.10%	585,854
Nov 18, 2025	379.95	380.96	372.27	376.63	376.63	-0.36%	446,024
Nov 17, 2025	378.97	383.94	374.98	377.98	377.98	-0.37%	563,780
Nov 14, 2025	375.81	384.24	374.41	379.40	379.40	0.03%	630,732
Nov 13, 2025	382.94	390.58	379.07	379.30	379.30	-2.08%	636,962
Nov 12, 2025	385.51	391.79	382.91	387.37	387.37	0.32%	502,132
Nov 11, 2025	380.00	388.55	377.90	386.14	386.14	2.54%	536,709