NYSE : WAT
Waters Corporation — Price history
Healthcare · Diagnostics & Research · United States
Last price 453.9 USD (Nov 2, 2026, 1:05 PM EST) · Market cap 44.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Waters Corporation (WAT) closed at 453.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 463.67 | 466.45 | 449.29 | 453.9 | 851,079 | -1.91% |
| 2026-10-30 | 479.04 | 480.63 | 458.85 | 462.72 | 1,342,325 | -3.61% |
| 2026-10-29 | 479.23 | 482.265 | 472.6 | 480.07 | 883,054 | +0.67% |
| 2026-10-28 | 468.02 | 482.28 | 465.3 | 476.88 | 872,592 | +1.78% |
| 2026-10-27 | 454.83 | 470.86 | 452.345 | 468.55 | 797,393 | +2.76% |
| 2026-10-26 | 455.98 | 461.55 | 449.85 | 455.98 | 909,151 | +0.51% |
| 2026-10-23 | 458.16 | 458.16 | 446.7 | 453.67 | 907,606 | -0.42% |
| 2026-10-22 | 459.48 | 465.36 | 449.088 | 455.59 | 1,267,657 | -0.41% |
| 2026-10-21 | 436.9 | 459.63 | 435.07 | 457.47 | 952,491 | +3.31% |
| 2026-10-20 | 434.365 | 448.03 | 427.97 | 442.83 | 776,801 | +1.97% |
| 2026-10-19 | 436.545 | 441.275 | 433.265 | 434.27 | 468,853 | -0.61% |
| 2026-10-16 | 444.48 | 448.39 | 431.99 | 436.95 | 901,954 | -1.62% |
| 2026-10-15 | 440.37 | 449.12 | 435.79 | 444.15 | 1,001,132 | +1.73% |
| 2026-10-14 | 430.88 | 441.889 | 429.895 | 436.61 | 811,240 | +1.73% |
| 2026-10-13 | 435 | 436.525 | 422.825 | 429.17 | 1,041,343 | -0.68% |
| 2026-10-12 | 433.73 | 435.07 | 426.5 | 432.1 | 910,078 | -0.38% |
| 2026-10-09 | 429.2 | 437.53 | 428.19 | 433.77 | 1,119,536 | +1.08% |
| 2026-10-08 | 431.7 | 432.46 | 421.61 | 429.13 | 1,042,707 | -1.57% |
| 2026-10-07 | 436 | 440.37 | 427.41 | 435.99 | 770,701 | -0.10% |
| 2026-10-06 | 445.74 | 454.54 | 431.615 | 436.43 | 1,038,425 | -0.84% |
| 2026-10-05 | 425.61 | 440.79 | 423.03 | 440.12 | 1,007,393 | +3.51% |
| 2026-10-02 | 426.78 | 433.34 | 423.44 | 425.21 | 587,474 | -0.08% |
| 2026-10-01 | 437.21 | 438.03 | 424.7 | 425.53 | 807,180 | -3.15% |
| 2026-09-30 | 443.26 | 448.21 | 439.19 | 439.39 | 660,244 | -0.87% |
| 2026-09-29 | 441.46 | 444.41 | 437.88 | 443.26 | 625,251 | +0.07% |
| 2026-09-28 | 427.27 | 445.48 | 423.89 | 442.94 | 981,088 | +2.17% |
| 2026-09-25 | 428.71 | 435.93 | 425.665 | 433.54 | 660,116 | +0.75% |
| 2026-09-24 | 418.33 | 436.34 | 418 | 430.3 | 1,027,079 | +2.31% |
| 2026-09-23 | 428.17 | 430 | 420 | 420.57 | 685,814 | -1.21% |
| 2026-09-22 | 424.13 | 433.09 | 422.83 | 425.74 | 648,298 | +0.43% |
| 2026-09-21 | 425.8 | 427.76 | 420.75 | 423.92 | 781,895 | +0.54% |
| 2026-09-18 | 429.23 | 430.635 | 420.8 | 421.63 | 1,029,764 | -1.88% |
| 2026-09-17 | 424 | 431.775 | 422.055 | 429.72 | 688,773 | +2.65% |
| 2026-09-16 | 417.86 | 424.73 | 415.935 | 418.64 | 707,762 | +0.37% |
| 2026-09-15 | 413.98 | 421.23 | 411.885 | 417.09 | 819,782 | +1.73% |
| 2026-09-14 | 411.66 | 411.66 | 402.125 | 410.01 | 719,439 | +0.41% |
| 2026-09-11 | 406.47 | 410.11 | 403.77 | 408.34 | 486,614 | +1.67% |
| 2026-09-10 | 397.57 | 403.49 | 392.95 | 401.64 | 572,178 | -0.78% |
| 2026-09-09 | 403.83 | 411.86 | 400.95 | 404.81 | 751,340 | +0.47% |
| 2026-09-08 | 405.33 | 407.42 | 399.72 | 402.91 | 418,923 | -1.58% |
| 2026-09-04 | 408.66 | 412.1 | 402.83 | 409.38 | 351,834 | -1.01% |
| 2026-09-03 | 415.91 | 418.555 | 404.51 | 413.56 | 433,396 | +0.33% |
| 2026-09-02 | 404.56 | 416.58 | 404.51 | 412.2 | 621,299 | +1.57% |
| 2026-09-01 | 415.31 | 424.46 | 404.24 | 405.84 | 516,555 | -2.12% |
| 2026-08-31 | 405.99 | 415.83 | 405.99 | 414.63 | 657,187 | -0.01% |
| 2026-08-28 | 417.8 | 422.5 | 412.38 | 414.69 | 435,133 | -1.56% |
| 2026-08-27 | 420 | 426.22 | 417.195 | 421.26 | 738,710 | +1.71% |
| 2026-08-26 | 409.75 | 418.48 | 406.87 | 414.17 | 425,483 | -0.07% |
| 2026-08-25 | 412.24 | 414.9 | 407.12 | 414.44 | 547,273 | +0.90% |
| 2026-08-24 | 406.45 | 411.2 | 401.6 | 410.75 | 590,969 | +0.01% |
| 2026-08-21 | 400.64 | 412.95 | 396 | 410.7 | 816,906 | +1.49% |
| 2026-08-20 | 410 | 421.737 | 403.43 | 404.69 | 1,220,410 | -2.68% |
| 2026-08-19 | 405.73 | 419.37 | 404.185 | 415.84 | 1,088,233 | +3.64% |
| 2026-08-18 | 407.24 | 409.61 | 400.9 | 401.25 | 694,652 | -1.59% |
| 2026-08-17 | 408.48 | 411.905 | 402.006 | 407.74 | 608,752 | -1.07% |
| 2026-08-14 | 414.955 | 415.77 | 408.69 | 412.17 | 386,371 | -0.32% |
| 2026-08-13 | 412.63 | 420.26 | 408.78 | 413.51 | 688,554 | -0.63% |
| 2026-08-12 | 404.77 | 416.623 | 404.77 | 416.15 | 709,625 | +0.28% |
| 2026-08-11 | 408.95 | 415.63 | 408.205 | 415 | 669,479 | +0.78% |
| 2026-08-10 | 405.77 | 413.34 | 402.63 | 411.77 | 822,600 | +1.21% |
| 2026-08-07 | 400.6 | 407.88 | 397.09 | 406.86 | 818,169 | +1.79% |
| 2026-08-06 | 397.94 | 400.23 | 388.74 | 399.7 | 892,228 | -0.08% |
| 2026-08-05 | 398.86 | 402.48 | 390.75 | 400 | 1,104,189 | +0.99% |
| 2026-08-04 | 383.39 | 402.18 | 379.5 | 396.08 | 1,915,357 | +5.69% |
| 2026-08-03 | 381.345 | 381.345 | 373.53 | 374.74 | 1,162,110 | -0.68% |
| 2026-07-31 | 382.78 | 385 | 370.755 | 377.31 | 714,732 | -0.79% |
| 2026-07-30 | 375.99 | 382.7 | 370.396 | 380.3 | 760,421 | +0.22% |
| 2026-07-29 | 387.7 | 391.866 | 377.37 | 379.48 | 718,320 | -1.15% |
| 2026-07-28 | 375.09 | 387.42 | 375.06 | 383.9 | 895,525 | +3.42% |
| 2026-07-27 | 372.69 | 375.97 | 367.67 | 371.2 | 803,479 | -0.93% |
| 2026-07-24 | 381.97 | 384.23 | 372.51 | 374.68 | 819,018 | -2.02% |
| 2026-07-23 | 378.94 | 389.99 | 375.05 | 382.41 | 1,447,143 | +3.13% |
| 2026-07-22 | 367.55 | 372.23 | 360.96 | 370.82 | 956,672 | +0.89% |
| 2026-07-21 | 346 | 374.01 | 345.205 | 367.55 | 1,154,032 | +2.80% |
| 2026-07-20 | 367.48 | 367.865 | 357.04 | 357.54 | 856,861 | -3.10% |
| 2026-07-17 | 374.08 | 378.9 | 367.5 | 368.98 | 571,886 | -2.44% |
| 2026-07-16 | 373.8 | 380.91 | 371.29 | 378.19 | 755,098 | +0.87% |
| 2026-07-15 | 377.26 | 381.31 | 373.81 | 374.92 | 567,568 | -0.39% |
| 2026-07-14 | 371.49 | 377.96 | 368.92 | 376.39 | 709,019 | +0.85% |
| 2026-07-13 | 372.16 | 377.1 | 370.7 | 373.22 | 470,470 | -0.85% |
| 2026-07-10 | 380.17 | 380.32 | 373.15 | 376.43 | 497,179 | -0.19% |
| 2026-07-09 | 371.74 | 381.32 | 371.23 | 377.13 | 526,800 | +2.44% |
| 2026-07-08 | 370.7 | 374.485 | 367.055 | 368.13 | 828,602 | -1.81% |
| 2026-07-07 | 380 | 383.52 | 374.27 | 374.93 | 806,588 | -1.05% |
| 2026-07-06 | 369.835 | 380.35 | 369.45 | 378.89 | 731,306 | -0.11% |
| 2026-07-02 | 378.5 | 380 | 372.97 | 379.29 | 748,599 | +0.31% |
| 2026-07-01 | 374.89 | 382.345 | 371.74 | 378.13 | 878,173 | +0.82% |
| 2026-06-30 | 372.32 | 377.86 | 364.44 | 375.04 | 1,471,350 | +1.67% |
| 2026-06-29 | 375.87 | 375.87 | 366.27 | 368.87 | 956,728 | -1.48% |
| 2026-06-26 | 377.94 | 379.73 | 369.44 | 374.41 | 1,978,631 | -0.66% |
| 2026-06-25 | 372.42 | 380.625 | 370.52 | 376.89 | 922,640 | +2.09% |
| 2026-06-24 | 362.24 | 377.17 | 362.24 | 369.18 | 901,597 | +3.35% |
| 2026-06-23 | 360.11 | 365.77 | 354.405 | 357.2 | 837,461 | -0.29% |
| 2026-06-22 | 355.9 | 360.24 | 353.53 | 358.25 | 807,412 | +0.79% |
| 2026-06-18 | 358.97 | 360.65 | 353.56 | 355.44 | 1,431,873 | -0.44% |
| 2026-06-17 | 364.6 | 366.14 | 351.77 | 357 | 955,432 | -0.98% |
| 2026-06-16 | 358.34 | 367.96 | 354.11 | 360.54 | 1,053,926 | +0.78% |
| 2026-06-15 | 358.42 | 360.08 | 353.63 | 357.76 | 644,290 | +0.63% |
| 2026-06-12 | 359.82 | 365 | 354.78 | 355.53 | 772,630 | -1.17% |
| 2026-06-11 | 364.21 | 364.705 | 354.42 | 359.74 | 830,600 | -0.95% |
| 2026-06-10 | 370.03 | 377.5 | 363.18 | 363.18 | 507,032 | -2.15% |
| 2026-06-09 | 367.94 | 377.25 | 367.13 | 371.15 | 948,764 | +2.15% |
| 2026-06-08 | 370.13 | 377.51 | 362.86 | 363.34 | 775,189 | -0.55% |
| 2026-06-05 | 372.68 | 376.35 | 363.61 | 365.36 | 671,216 | -2.95% |
| 2026-06-04 | 377.06 | 384.99 | 375.565 | 376.47 | 950,486 | -0.87% |
| 2026-06-03 | 368.29 | 380 | 364.42 | 379.77 | 916,791 | +2.11% |
| 2026-06-02 | 372.49 | 375.245 | 367.88 | 371.93 | 661,891 | -1.65% |
| 2026-06-01 | 382.79 | 383.7 | 371.04 | 378.16 | 1,509,316 | -1.41% |
| 2026-05-29 | 367.24 | 385.29 | 366 | 383.57 | 2,902,596 | +4.61% |
| 2026-05-28 | 349.61 | 367.615 | 348 | 366.67 | 1,412,612 | +7.16% |
| 2026-05-27 | 341.39 | 346.85 | 339.73 | 342.18 | 645,098 | +1.05% |
| 2026-05-26 | 338.15 | 343.775 | 334.18 | 338.64 | 584,446 | -1.09% |
| 2026-05-22 | 343.25 | 346.57 | 338 | 342.37 | 477,674 | +0.40% |
| 2026-05-21 | 339.93 | 342.99 | 334.34 | 340.99 | 641,308 | -0.10% |
| 2026-05-20 | 335.25 | 342.05 | 323.85 | 341.32 | 887,297 | +2.42% |
| 2026-05-19 | 332.13 | 338.93 | 329.15 | 333.26 | 774,455 | +0.32% |
| 2026-05-18 | 330.28 | 337.88 | 329.27 | 332.19 | 831,783 | +0.90% |
| 2026-05-15 | 328.21 | 333.94 | 328.21 | 329.22 | 801,390 | -1.20% |
| 2026-05-14 | 335.07 | 340.95 | 331.69 | 333.21 | 1,089,591 | -0.51% |
| 2026-05-13 | 350.27 | 350.66 | 333.11 | 334.93 | 1,233,783 | -4.91% |