Waters CorporationWATNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $313.11 | $314.45 | $306.52 | $307.23 | 1.26M |
| 2/27/2026 | $318.92 | $322.10 | $315.50 | $319.38 | 2.12M |
| 2/26/2026 | $321.14 | $322.98 | $314.40 | $322.83 | 1.23M |
| 2/25/2026 | $327.28 | $327.28 | $316.01 | $319.44 | 1.03M |
| 2/24/2026 | $329.22 | $331.97 | $321.99 | $326.30 | 1.37M |
| 2/23/2026 | $329.00 | $335.65 | $327.78 | $327.78 | 875,900 |
| 2/20/2026 | $327.03 | $334.69 | $322.86 | $333.33 | 1.36M |
| 2/19/2026 | $324.42 | $330.57 | $322.93 | $328.66 | 1.31M |
| 2/18/2026 | $320.11 | $328.48 | $317.15 | $327.53 | 1.42M |
| 2/17/2026 | $322.99 | $322.99 | $308.88 | $321.43 | 2.01M |
| 2/13/2026 | $322.22 | $325.87 | $314.09 | $323.37 | 2.53M |
| 2/12/2026 | $328.69 | $331.43 | $305.35 | $319.83 | 3.48M |
| 2/11/2026 | $326.86 | $337.83 | $322.54 | $329.21 | 4.05M |
| 2/10/2026 | $327.82 | $334.69 | $322.88 | $327.02 | 3.75M |
| 2/9/2026 | $332.29 | $344.97 | $326.24 | $328.14 | 2.55M |
| 2/6/2026 | $377.18 | $383.89 | $369.40 | $381.29 | 785,343 |
| 2/5/2026 | $382.88 | $385.73 | $373.40 | $376.89 | 697,433 |
| 2/4/2026 | $382.50 | $389.82 | $379.22 | $384.33 | 688,500 |
| 2/3/2026 | $378.10 | $386.85 | $375.56 | $378.95 | 907,742 |
| 2/2/2026 | $368.23 | $379.56 | $368.23 | $379.31 | 532,900 |
| 1/30/2026 | $371.21 | $376.41 | $367.12 | $370.72 | 865,220 |
| 1/29/2026 | $382.20 | $382.59 | $371.36 | $375.18 | 673,200 |
| 1/28/2026 | $387.85 | $388.66 | $379.90 | $385.03 | 382,817 |
| 1/27/2026 | $387.87 | $391.65 | $386.94 | $390.09 | 367,900 |
| 1/26/2026 | $391.82 | $396.58 | $389.71 | $390.90 | 308,500 |
| 1/23/2026 | $399.44 | $401.10 | $386.11 | $392.31 | 581,400 |
| 1/22/2026 | $397.36 | $400.97 | $397.03 | $400.42 | 521,300 |
| 1/21/2026 | $385.77 | $399.56 | $383.01 | $396.71 | 519,000 |
| 1/20/2026 | $379.98 | $387.61 | $376.48 | $383.86 | 395,100 |
| 1/16/2026 | $391.44 | $393.88 | $384.82 | $387.37 | 550,800 |
| 1/15/2026 | $393.20 | $397.07 | $389.25 | $394.59 | 393,000 |
| 1/14/2026 | $394.03 | $398.85 | $391.64 | $393.20 | 518,018 |
| 1/13/2026 | $394.95 | $401.74 | $383.07 | $394.03 | 770,300 |
| 1/12/2026 | $397.79 | $400.54 | $390.91 | $393.68 | 331,900 |
| 1/9/2026 | $398.55 | $400.54 | $393.20 | $396.75 | 493,600 |
| 1/8/2026 | $396.00 | $400.07 | $394.90 | $396.65 | 413,600 |
| 1/7/2026 | $399.58 | $404.23 | $394.74 | $399.41 | 553,800 |
| 1/6/2026 | $394.38 | $408.67 | $394.38 | $400.54 | 466,111 |
| 1/5/2026 | $381.96 | $395.44 | $380.30 | $394.97 | 433,400 |
| 1/2/2026 | $379.15 | $382.54 | $373.54 | $381.96 | 461,800 |
| 12/31/2025 | $384.55 | $385.37 | $379.44 | $379.83 | 217,600 |
| 12/30/2025 | $383.69 | $387.40 | $380.91 | $383.99 | 267,905 |
| 12/29/2025 | $387.05 | $389.16 | $383.37 | $385.10 | 365,500 |
| 12/26/2025 | $385.18 | $386.60 | $383.76 | $386.06 | 231,500 |
| 12/24/2025 | $383.75 | $385.59 | $381.06 | $384.83 | 116,100 |
| 12/23/2025 | $383.04 | $383.86 | $380.78 | $383.21 | 346,300 |
| 12/22/2025 | $382.69 | $385.69 | $379.79 | $384.14 | 471,143 |
| 12/19/2025 | $375.45 | $378.03 | $372.17 | $378.03 | 1.91M |
| 12/18/2025 | $377.26 | $381.52 | $373.85 | $376.31 | 593,400 |
| 12/17/2025 | $379.29 | $383.54 | $375.45 | $377.12 | 504,400 |
| 12/16/2025 | $386.22 | $389.10 | $372.93 | $378.53 | 672,520 |
| 12/15/2025 | $389.80 | $390.00 | $379.93 | $385.42 | 699,300 |
| 12/12/2025 | $393.14 | $393.14 | $382.64 | $385.33 | 620,241 |
| 12/11/2025 | $395.90 | $396.81 | $387.28 | $392.21 | 565,750 |
| 12/10/2025 | $387.24 | $397.55 | $387.24 | $395.82 | 541,077 |
| 12/9/2025 | $392.46 | $395.05 | $385.08 | $386.16 | 413,900 |
| 12/8/2025 | $392.39 | $395.46 | $387.19 | $392.75 | 675,900 |
| 12/5/2025 | $396.72 | $399.85 | $392.79 | $394.81 | 468,800 |
| 12/4/2025 | $397.62 | $397.62 | $386.09 | $396.37 | 626,545 |
| 12/3/2025 | $402.06 | $403.80 | $397.11 | $397.62 | 468,917 |