Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	377.94	379.73	369.44	374.41	374.41	-0.66%	1,978,631
Jun 25, 2026	372.42	380.63	370.52	376.89	376.89	2.09%	922,640
Jun 24, 2026	362.24	377.17	362.24	369.18	369.18	3.35%	901,597
Jun 23, 2026	360.11	365.77	354.41	357.20	357.20	-0.29%	837,461
Jun 22, 2026	355.90	360.24	353.53	358.25	358.25	0.79%	807,412
Jun 18, 2026	358.97	360.65	353.56	355.44	355.44	-0.44%	1,431,873
Jun 17, 2026	364.60	366.14	351.77	357.00	357.00	-0.98%	955,432
Jun 16, 2026	358.34	367.96	354.11	360.54	360.54	0.78%	1,053,926
Jun 15, 2026	358.42	360.08	353.63	357.76	357.76	0.63%	644,290
Jun 12, 2026	359.82	365.00	354.78	355.53	355.53	-1.17%	772,630
Jun 11, 2026	364.21	364.71	354.42	359.74	359.74	-0.95%	830,600
Jun 10, 2026	370.03	377.50	363.18	363.18	363.18	-2.15%	507,032
Jun 9, 2026	367.94	377.25	367.13	371.15	371.15	2.15%	948,764
Jun 8, 2026	370.13	377.51	362.86	363.34	363.34	-0.55%	775,189
Jun 5, 2026	372.68	376.35	363.61	365.36	365.36	-2.95%	671,216
Jun 4, 2026	377.06	384.99	375.57	376.47	376.47	-0.87%	950,486
Jun 3, 2026	368.29	380.00	364.42	379.77	379.77	2.11%	916,791
Jun 2, 2026	372.49	375.25	367.88	371.93	371.93	-1.65%	661,891
Jun 1, 2026	382.79	383.70	371.04	378.16	378.16	-1.41%	1,509,316
May 29, 2026	367.24	385.29	366.00	383.57	383.57	4.61%	2,902,596
May 28, 2026	349.61	367.62	348.00	366.67	366.67	7.16%	1,412,612
May 27, 2026	341.39	346.85	339.73	342.18	342.18	1.05%	645,098
May 26, 2026	338.15	343.78	334.18	338.64	338.64	-1.09%	584,446
May 22, 2026	343.25	346.57	338.00	342.37	342.37	0.40%	477,674
May 21, 2026	339.93	342.99	334.34	340.99	340.99	-0.10%	641,308
May 20, 2026	335.25	342.05	323.85	341.32	341.32	2.42%	887,297
May 19, 2026	332.13	338.93	329.15	333.26	333.26	0.32%	774,455
May 18, 2026	330.28	337.88	329.27	332.19	332.19	0.90%	831,783
May 15, 2026	328.21	333.94	328.21	329.22	329.22	-1.20%	801,390
May 14, 2026	335.07	340.95	331.69	333.21	333.21	-0.51%	1,089,591
May 13, 2026	350.27	350.66	333.11	334.93	334.93	-4.91%	1,233,783
May 12, 2026	349.95	353.17	342.70	352.21	352.21	1.19%	1,263,983
May 11, 2026	357.45	357.45	345.26	348.07	348.07	-1.99%	1,074,386
May 8, 2026	349.12	356.99	339.15	355.13	355.13	1.32%	1,814,064
May 7, 2026	350.97	355.98	341.58	350.49	350.49	0.27%	2,014,720
May 6, 2026	344.00	353.53	341.19	349.53	349.53	1.98%	1,865,311
May 5, 2026	338.09	347.99	334.01	342.75	342.75	13.54%	2,131,047
May 4, 2026	304.60	307.83	298.91	301.88	301.88	-1.71%	1,025,878
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%	1,173,513
Apr 29, 2026	299.36	302.41	287.19	292.13	292.13	-2.86%	1,269,634
Apr 28, 2026	301.51	303.58	296.27	300.73	300.73	0.31%	1,072,398
Apr 27, 2026	307.53	311.37	299.72	299.79	299.79	-3.25%	1,155,441
Apr 24, 2026	307.32	315.89	307.32	309.87	309.87	-0.43%	869,768
Apr 23, 2026	324.33	324.33	302.00	311.20	311.20	-6.93%	1,452,501
Apr 22, 2026	336.58	337.69	329.34	334.38	334.38	-0.25%	719,507
Apr 21, 2026	337.62	346.78	334.82	335.23	335.23	-0.11%	999,473
Apr 20, 2026	326.78	335.71	324.27	335.61	335.61	2.39%	748,904
Apr 17, 2026	321.04	329.56	318.96	327.77	327.77	2.74%	439,230
Apr 16, 2026	322.84	327.00	317.41	319.04	319.04	-2.19%	733,530