Waters Corporation
WAT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $479.04 | $480.63 | $458.85 | $462.72 | -3.61% | 1.34M |
| Oct 29, 2026 | $479.23 | $482.27 | $472.60 | $480.07 | +0.67% | 883.05K |
| Oct 28, 2026 | $468.02 | $482.28 | $465.30 | $476.88 | +1.78% | 872.59K |
| Oct 27, 2026 | $454.83 | $470.86 | $452.35 | $468.55 | +2.76% | 797.39K |
| Oct 26, 2026 | $455.98 | $461.55 | $449.85 | $455.98 | +0.51% | 909.15K |
| Oct 23, 2026 | $458.16 | $458.16 | $446.70 | $453.67 | -0.42% | 907.61K |
| Oct 22, 2026 | $459.48 | $465.36 | $449.09 | $455.59 | -0.41% | 1.27M |
| Oct 21, 2026 | $436.90 | $459.63 | $435.07 | $457.47 | +3.31% | 952.49K |
| Oct 20, 2026 | $434.37 | $448.03 | $427.97 | $442.83 | +1.97% | 776.80K |
| Oct 19, 2026 | $436.55 | $441.28 | $433.27 | $434.27 | -0.61% | 468.85K |
| Oct 16, 2026 | $444.48 | $448.39 | $431.99 | $436.95 | -1.62% | 901.96K |
| Oct 15, 2026 | $440.37 | $449.12 | $435.79 | $444.15 | +1.73% | 1.01M |
| Oct 14, 2026 | $430.88 | $441.89 | $429.90 | $436.61 | +1.73% | 901.58K |
| Oct 13, 2026 | $435.00 | $436.53 | $422.83 | $429.17 | -0.68% | 1.07M |
| Oct 12, 2026 | $433.73 | $435.07 | $426.50 | $432.10 | -0.38% | 913.46K |
| Oct 9, 2026 | $429.20 | $437.53 | $428.19 | $433.77 | +1.08% | 1.12M |
| Oct 8, 2026 | $431.70 | $432.46 | $421.61 | $429.13 | -1.57% | 1.04M |
| Oct 7, 2026 | $436.00 | $440.37 | $427.41 | $435.99 | -0.10% | 770.90K |
| Oct 6, 2026 | $445.74 | $454.54 | $431.62 | $436.43 | -0.84% | 1.06M |
| Oct 5, 2026 | $425.61 | $440.79 | $423.03 | $440.12 | +3.51% | 1.01M |
| Oct 2, 2026 | $426.78 | $433.34 | $423.44 | $425.21 | -0.08% | 625.60K |
| Oct 1, 2026 | $437.21 | $438.03 | $424.70 | $425.53 | -3.15% | 810.86K |
| Sep 30, 2026 | $443.26 | $448.21 | $439.19 | $439.39 | -0.87% | 666.02K |
| Sep 29, 2026 | $441.46 | $444.41 | $437.88 | $443.26 | +0.07% | 625.64K |
| Sep 28, 2026 | $427.27 | $445.48 | $423.89 | $442.94 | +2.17% | 981.50K |
| Sep 25, 2026 | $428.71 | $435.93 | $425.67 | $433.54 | +0.75% | 662.53K |
| Sep 24, 2026 | $418.33 | $436.34 | $418.00 | $430.30 | +2.31% | 1.03M |
| Sep 23, 2026 | $428.17 | $430.00 | $420.00 | $420.57 | -1.21% | 743.65K |
| Sep 22, 2026 | $424.13 | $433.09 | $422.83 | $425.74 | +0.43% | 648.35K |
| Sep 21, 2026 | $425.80 | $427.76 | $420.75 | $423.92 | +0.54% | 782.41K |
| Sep 18, 2026 | $429.23 | $430.64 | $420.80 | $421.63 | -1.88% | 1.04M |
| Sep 17, 2026 | $424.00 | $431.78 | $422.06 | $429.72 | +2.65% | 688.86K |
| Sep 16, 2026 | $417.86 | $424.73 | $415.94 | $418.64 | +0.37% | 710.82K |
| Sep 15, 2026 | $413.98 | $421.23 | $411.89 | $417.09 | +1.73% | 825.20K |
| Sep 14, 2026 | $411.66 | $411.66 | $402.13 | $410.01 | +0.41% | 728.76K |
| 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 | — | 888.56K |
