Waters Corporation (WAT)
NYSE: WAT · Real-Time Price · USD
366.67
+22.61 (6.57%)
At close: May 12, 2025, 4:00 PM
365.49
-1.18 (-0.32%)
After-hours: May 12, 2025, 7:53 PM EDT
Waters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 355.64 | 368.02 | 354.79 | 366.67 | 366.67 | 6.57% | 634,186 |
| May 9, 2025 | 353.31 | 356.48 | 343.15 | 344.06 | 344.06 | -1.94% | 355,902 |
| May 8, 2025 | 346.68 | 358.37 | 344.11 | 350.88 | 350.88 | 1.57% | 518,336 |
| May 7, 2025 | 343.81 | 347.82 | 337.09 | 345.46 | 345.46 | 1.90% | 739,085 |
| May 6, 2025 | 341.96 | 345.87 | 328.79 | 339.02 | 339.02 | -2.69% | 1,025,006 |
| May 5, 2025 | 348.74 | 353.64 | 346.40 | 348.38 | 348.38 | -0.59% | 698,015 |
| May 2, 2025 | 348.42 | 358.29 | 345.73 | 350.45 | 350.45 | 2.52% | 456,590 |
| May 1, 2025 | 343.94 | 351.01 | 336.65 | 341.83 | 341.83 | -1.70% | 538,444 |
| Apr 30, 2025 | 340.12 | 348.10 | 337.53 | 347.73 | 347.73 | 2.03% | 589,819 |
| Apr 29, 2025 | 337.46 | 344.96 | 336.40 | 340.82 | 340.82 | 0.28% | 278,025 |
| Apr 28, 2025 | 341.15 | 345.22 | 335.70 | 339.88 | 339.88 | 0.59% | 308,163 |
| Apr 25, 2025 | 336.57 | 339.78 | 330.01 | 337.89 | 337.89 | -0.82% | 252,623 |
| Apr 24, 2025 | 335.00 | 341.77 | 328.43 | 340.70 | 340.70 | 1.74% | 434,689 |
| Apr 23, 2025 | 348.25 | 352.91 | 333.88 | 334.86 | 334.86 | 1.25% | 570,027 |
| Apr 22, 2025 | 320.08 | 332.62 | 320.08 | 330.71 | 330.71 | 4.58% | 517,361 |
| Apr 21, 2025 | 317.60 | 321.10 | 313.02 | 316.23 | 316.23 | -1.49% | 496,887 |
| Apr 17, 2025 | 320.85 | 324.49 | 315.25 | 321.01 | 321.01 | -0.03% | 430,177 |
| Apr 16, 2025 | 323.23 | 329.35 | 317.91 | 321.10 | 321.10 | -0.72% | 382,738 |
| Apr 15, 2025 | 332.37 | 333.94 | 322.21 | 323.44 | 323.44 | -3.09% | 468,269 |
| Apr 14, 2025 | 332.74 | 335.57 | 328.13 | 333.77 | 333.77 | 2.63% | 309,708 |
| Apr 11, 2025 | 317.92 | 326.37 | 310.00 | 325.22 | 325.22 | 3.36% | 612,020 |
| Apr 10, 2025 | 324.09 | 325.79 | 304.02 | 314.66 | 314.66 | -6.50% | 858,230 |
| Apr 9, 2025 | 302.90 | 337.17 | 297.14 | 336.52 | 336.52 | 9.36% | 1,254,596 |
| Apr 8, 2025 | 340.59 | 340.59 | 302.94 | 307.71 | 307.71 | -5.55% | 1,162,007 |
| Apr 7, 2025 | 322.68 | 339.24 | 308.84 | 325.80 | 325.80 | 0.27% | 1,073,802 |
| Apr 4, 2025 | 338.53 | 342.85 | 321.40 | 324.92 | 324.92 | -5.85% | 933,628 |
| Apr 3, 2025 | 350.00 | 353.76 | 342.33 | 345.12 | 345.12 | -4.83% | 1,014,485 |
| Apr 2, 2025 | 352.42 | 363.30 | 352.38 | 362.64 | 362.64 | 1.87% | 526,417 |
| Apr 1, 2025 | 367.39 | 367.80 | 354.39 | 356.00 | 356.00 | -3.41% | 560,996 |
| Mar 31, 2025 | 364.31 | 370.35 | 355.52 | 368.57 | 368.57 | 1.77% | 513,009 |
| Mar 28, 2025 | 370.87 | 372.04 | 360.61 | 362.16 | 362.16 | -2.27% | 277,718 |
| Mar 27, 2025 | 366.67 | 373.86 | 363.51 | 370.59 | 370.59 | 0.76% | 343,847 |
| Mar 26, 2025 | 373.79 | 375.33 | 364.60 | 367.79 | 367.79 | -0.20% | 280,001 |
| Mar 25, 2025 | 374.89 | 376.09 | 365.91 | 368.53 | 368.53 | -1.28% | 456,859 |
| Mar 24, 2025 | 369.53 | 377.52 | 366.79 | 373.30 | 373.30 | 2.15% | 383,396 |
| Mar 21, 2025 | 361.07 | 366.43 | 355.00 | 365.46 | 365.46 | 0.62% | 865,027 |
| Mar 20, 2025 | 370.45 | 371.42 | 362.77 | 363.22 | 363.22 | -2.19% | 462,795 |
| Mar 19, 2025 | 381.17 | 381.80 | 371.29 | 371.34 | 371.34 | -2.83% | 458,671 |
| Mar 18, 2025 | 377.87 | 382.23 | 374.22 | 382.15 | 382.15 | 0.85% | 484,915 |
| Mar 17, 2025 | 376.15 | 383.99 | 376.15 | 378.92 | 378.92 | 0.47% | 359,797 |
| Mar 14, 2025 | 367.90 | 379.00 | 360.31 | 377.15 | 377.15 | 3.49% | 378,958 |
| Mar 13, 2025 | 371.11 | 376.45 | 363.65 | 364.44 | 364.44 | -2.33% | 425,247 |
| Mar 12, 2025 | 380.82 | 381.73 | 370.27 | 373.13 | 373.13 | -1.51% | 371,935 |
| Mar 11, 2025 | 392.45 | 392.45 | 377.69 | 378.85 | 378.85 | -2.93% | 656,503 |
| Mar 10, 2025 | 389.55 | 399.99 | 387.55 | 390.29 | 390.29 | -0.69% | 531,072 |
| Mar 7, 2025 | 384.09 | 396.67 | 381.26 | 392.99 | 392.99 | 1.72% | 502,098 |
| Mar 6, 2025 | 381.85 | 394.66 | 379.86 | 386.33 | 386.33 | 1.96% | 645,708 |
| Mar 5, 2025 | 364.80 | 382.48 | 364.80 | 378.89 | 378.89 | 2.95% | 648,196 |
| Mar 4, 2025 | 368.40 | 373.24 | 361.45 | 368.05 | 368.05 | -1.01% | 610,189 |
| Mar 3, 2025 | 378.81 | 379.29 | 369.88 | 371.79 | 371.79 | -1.47% | 487,026 |