Waters Corporation
WAT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $406.47 | $410.11 | $403.77 | $408.34 | +1.67% | 487.18K |
| Sep 10, 2026 | $397.57 | $403.49 | $392.95 | $401.64 | -0.78% | 572.74K |
| Sep 9, 2026 | $403.83 | $411.86 | $400.95 | $404.81 | +0.47% | 755.23K |
| Sep 8, 2026 | $405.33 | $407.42 | $399.72 | $402.91 | -1.58% | 419.50K |
| Sep 4, 2026 | $408.66 | $412.10 | $402.83 | $409.38 | -1.01% | 352.08K |
| Sep 3, 2026 | $415.91 | $418.56 | $404.51 | $413.56 | +0.33% | 438.28K |
| Sep 2, 2026 | $404.56 | $416.58 | $404.51 | $412.20 | +1.57% | 621.47K |
| Sep 1, 2026 | $415.31 | $424.46 | $404.24 | $405.84 | -2.12% | 517.21K |
| Aug 31, 2026 | $405.99 | $415.83 | $405.99 | $414.63 | -0.01% | 679.24K |
| Aug 28, 2026 | $417.80 | $422.50 | $412.38 | $414.69 | -1.56% | 435.14K |
| Aug 27, 2026 | $420.00 | $426.22 | $417.20 | $421.26 | +1.71% | 741.69K |
| Aug 26, 2026 | $409.75 | $418.48 | $406.87 | $414.17 | -0.07% | 426.64K |
| Aug 25, 2026 | $412.24 | $414.90 | $407.12 | $414.44 | +0.90% | 631.82K |
| Aug 24, 2026 | $406.45 | $411.20 | $401.60 | $410.75 | +0.01% | 600.30K |
| Aug 21, 2026 | $400.64 | $412.95 | $396.00 | $410.70 | +1.49% | 816.93K |
| Aug 20, 2026 | $410.00 | $421.74 | $403.43 | $404.69 | -2.68% | 1.23M |
| Aug 19, 2026 | $405.73 | $419.37 | $404.19 | $415.84 | +3.64% | 1.09M |
| Aug 18, 2026 | $407.24 | $409.61 | $400.90 | $401.25 | -1.59% | 739.74K |
| Aug 17, 2026 | $408.48 | $411.91 | $402.01 | $407.74 | -1.07% | 608.77K |
| Aug 14, 2026 | $414.96 | $415.77 | $408.69 | $412.17 | -0.32% | 387.60K |
| Aug 13, 2026 | $412.63 | $420.26 | $408.78 | $413.51 | -0.63% | 688.57K |
| Aug 12, 2026 | $404.77 | $416.62 | $404.77 | $416.15 | +0.28% | 736.86K |
| Aug 11, 2026 | $408.95 | $415.63 | $408.21 | $415.00 | +0.78% | 669.77K |
| Aug 10, 2026 | $405.77 | $413.34 | $402.63 | $411.77 | +1.21% | 826.61K |
| Aug 7, 2026 | $400.60 | $407.88 | $397.09 | $406.86 | +1.79% | 888.56K |
| Aug 6, 2026 | $397.94 | $400.23 | $388.74 | $399.70 | -0.08% | 892.35K |
| Aug 5, 2026 | $398.86 | $402.48 | $390.75 | $400.00 | +0.99% | 1.10M |
| Aug 4, 2026 | $383.39 | $402.18 | $379.50 | $396.08 | +5.69% | 2.00M |
| Aug 3, 2026 | $381.35 | $381.35 | $373.53 | $374.74 | -0.68% | 1.16M |
| Jul 31, 2026 | $382.78 | $385.00 | $370.76 | $377.31 | -0.79% | 715.25K |
| Jul 30, 2026 | $375.99 | $382.70 | $370.40 | $380.30 | +0.22% | 783.11K |
| Jul 29, 2026 | $387.70 | $391.87 | $377.37 | $379.48 | -1.15% | 723.10K |
| Jul 28, 2026 | $375.09 | $387.42 | $375.06 | $383.90 | +3.42% | 919.31K |
| Jul 27, 2026 | $372.69 | $375.97 | $367.67 | $371.20 | -0.93% | 803.76K |
| Jul 24, 2026 | $381.97 | $384.23 | $372.51 | $374.68 | -2.02% | 819.19K |
| Jul 23, 2026 | $378.94 | $389.99 | $375.05 | $382.41 | +3.13% | 1.46M |
| Jul 22, 2026 | $367.55 | $372.23 | $360.96 | $370.82 | +0.89% | 956.71K |
| Jul 21, 2026 | $346.00 | $374.01 | $345.21 | $367.55 | +2.80% | 1.17M |
| Jul 20, 2026 | $367.48 | $367.87 | $357.04 | $357.54 | -3.10% | 857.49K |
| Jul 17, 2026 | $374.08 | $378.90 | $367.50 | $368.98 | -2.44% | 573.59K |
| Jul 16, 2026 | $373.80 | $380.91 | $371.29 | $378.19 | +0.87% | 760.53K |
| Jul 15, 2026 | $377.26 | $381.31 | $373.81 | $374.92 | -0.39% | 567.58K |
| Jul 14, 2026 | $371.49 | $377.96 | $368.92 | $376.39 | +0.85% | 717.17K |
| Jul 13, 2026 | $372.16 | $377.10 | $370.70 | $373.22 | -0.85% | 470.49K |
| Jul 10, 2026 | $380.17 | $380.32 | $373.15 | $376.43 | -0.19% | 499.92K |
| Jul 9, 2026 | $371.74 | $381.32 | $371.23 | $377.13 | +2.44% | 532.90K |
| Jul 8, 2026 | $370.70 | $374.49 | $367.06 | $368.13 | -1.81% | 838.10K |
| Jul 7, 2026 | $380.00 | $383.52 | $374.27 | $374.93 | -1.05% | 806.67K |
| Jul 6, 2026 | $369.84 | $380.35 | $369.45 | $378.89 | -0.11% | 771.73K |
| Jul 2, 2026 | $378.50 | $380.00 | $372.97 | $379.29 | +0.31% | 749.04K |
| Jul 1, 2026 | $374.89 | $382.35 | $371.74 | $378.13 | +0.82% | 928.07K |
| Jun 30, 2026 | $372.32 | $377.86 | $364.44 | $375.04 | +1.67% | 1.48M |
| Jun 29, 2026 | $375.87 | $375.87 | $366.27 | $368.87 | -1.48% | 981.21K |
| Jun 26, 2026 | $377.94 | $379.73 | $369.44 | $374.41 | -0.66% | 2.03M |
| Jun 25, 2026 | $372.42 | $380.63 | $370.52 | $376.89 | +2.09% | 936.59K |
| Jun 24, 2026 | $362.24 | $377.17 | $362.24 | $369.18 | +3.35% | 928.26K |
| Jun 23, 2026 | $360.11 | $365.77 | $354.41 | $357.20 | -0.29% | 843.32K |
| Jun 22, 2026 | $355.90 | $360.24 | $353.53 | $358.25 | +0.79% | 821.66K |
| Jun 18, 2026 | $358.97 | $360.65 | $353.56 | $355.44 | -0.44% | 1.46M |
| Jun 17, 2026 | $364.60 | $366.14 | $351.77 | $357.00 | — | 978.79K |
