Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	349.61	362.25	348.00	360.14	-	5.25%	250,411
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
Apr 15, 2026	333.06	333.68	324.63	326.20	326.20	-1.44%	673,368
Apr 14, 2026	325.84	333.47	323.47	330.98	330.98	1.94%	749,668
Apr 13, 2026	318.82	325.11	316.24	324.68	324.68	1.46%	907,913
Apr 10, 2026	319.57	321.57	316.80	320.00	320.00	0.74%	857,036
Apr 9, 2026	316.50	319.57	310.00	317.65	317.65	-0.28%	883,494
Apr 8, 2026	315.43	322.98	311.62	318.53	318.53	3.63%	1,006,213
Apr 7, 2026	302.98	308.14	299.56	307.38	307.38	1.08%	757,511
Apr 6, 2026	307.52	307.86	301.24	304.09	304.09	-0.05%	652,304
Apr 2, 2026	295.37	306.54	293.34	304.24	304.24	1.45%	727,268
Apr 1, 2026	301.93	305.98	297.39	299.89	299.89	0.70%	911,925
Mar 31, 2026	297.78	302.01	294.27	297.80	297.80	1.51%	1,270,149
Mar 30, 2026	292.91	295.33	290.16	293.37	293.37	1.46%	786,724
Mar 27, 2026	300.31	300.31	288.45	289.16	289.16	-3.79%	848,354
Mar 26, 2026	300.72	308.28	300.11	300.56	300.56	-0.58%	925,960
Mar 25, 2026	303.62	307.79	294.95	302.32	302.32	0.13%	1,116,989
Mar 24, 2026	297.79	305.42	295.90	301.92	301.92	0.04%	671,019
Mar 23, 2026	303.65	307.00	299.37	301.81	301.81	0.94%	963,005
Mar 20, 2026	300.00	303.44	298.22	298.99	298.99	-0.19%	1,980,557
Mar 19, 2026	293.77	302.16	293.77	299.57	299.57	1.53%	1,223,949
Mar 18, 2026	299.48	299.48	291.33	295.05	295.05	-0.65%	962,728