Waters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	396.72	399.85	392.80	394.81	394.81	-0.39%	458,099
Dec 4, 2025	397.62	397.62	386.09	396.37	396.37	-0.31%	626,392
Dec 3, 2025	402.06	403.80	397.15	397.62	397.62	-0.25%	390,823
Dec 2, 2025	394.53	401.30	393.21	398.62	398.62	0.21%	442,680
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
Nov 10, 2025	375.32	378.89	372.60	376.57	376.57	1.31%	511,886
Nov 7, 2025	370.05	372.81	364.93	371.69	371.69	0.14%	408,122
Nov 6, 2025	369.69	374.07	363.64	371.16	371.16	-0.22%	1,144,043
Nov 5, 2025	366.55	374.73	360.71	371.97	371.97	1.26%	779,086
Nov 4, 2025	351.72	382.02	350.65	367.34	367.34	6.29%	1,421,389
Nov 3, 2025	345.58	348.05	341.07	345.59	345.59	-1.15%	852,679
Oct 31, 2025	340.09	352.76	340.09	349.60	349.60	1.95%	606,746
Oct 30, 2025	344.64	350.36	342.27	342.90	342.90	-0.17%	603,820
Oct 29, 2025	344.47	348.42	342.23	343.47	343.47	-0.72%	528,091
Oct 28, 2025	350.22	353.01	345.02	345.95	345.95	-1.65%	467,529
Oct 27, 2025	359.39	359.79	351.75	351.75	351.75	-2.16%	520,747
Oct 24, 2025	357.70	359.66	352.77	359.50	359.50	1.07%	545,108
Oct 23, 2025	346.76	356.06	346.72	355.68	355.68	2.01%	544,806
Oct 22, 2025	352.14	357.26	346.96	348.67	348.67	-0.16%	573,993
Oct 21, 2025	348.27	364.99	347.00	349.23	349.23	1.76%	642,306
Oct 20, 2025	336.31	346.18	334.41	343.18	343.18	2.57%	601,589
Oct 17, 2025	332.43	337.62	328.65	334.59	334.59	-0.08%	446,597
Oct 16, 2025	327.90	337.25	323.46	334.87	334.87	0.74%	731,280
Oct 15, 2025	332.03	336.00	329.79	332.41	332.41	-0.22%	581,942
Oct 14, 2025	332.97	338.37	331.87	333.14	333.14	-0.95%	649,799
Oct 13, 2025	329.02	337.11	329.02	336.33	336.33	1.61%	755,162
Oct 10, 2025	330.47	336.73	328.39	331.00	331.00	0.17%	1,647,743
Oct 9, 2025	327.30	331.13	325.13	330.45	330.45	0.85%	744,545
Oct 8, 2025	321.16	330.48	319.60	327.65	327.65	2.92%	603,923
Oct 7, 2025	328.35	331.28	318.14	318.35	318.35	-2.83%	491,244
Oct 6, 2025	327.50	330.00	325.54	327.62	327.62	-0.23%	433,041
Oct 3, 2025	323.95	333.40	322.83	328.39	328.39	2.01%	731,945
Oct 2, 2025	318.68	327.86	318.13	321.92	321.92	0.66%	616,692
Oct 1, 2025	300.66	322.81	299.63	319.81	319.81	6.67%	1,209,598
Sep 30, 2025	289.60	300.47	287.66	299.81	299.81	3.59%	848,698
Sep 29, 2025	292.44	292.44	286.59	289.43	289.43	-0.78%	626,254
Sep 26, 2025	288.46	292.04	284.52	291.71	291.71	1.36%	396,782