Waters Corporation WAT
NYSE · United States · Health Technology
$439.39-3.87 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $439.39 | -0.87% | $443.26 | $448.21 | $439.19 | 665.90K |
| 2026-09-29 | $443.26 | +0.07% | $441.46 | $444.41 | $437.88 | 625.60K |
| 2026-09-28 | $442.94 | +2.17% | $427.27 | $445.48 | $423.89 | 981.50K |
| 2026-09-25 | $433.54 | +0.75% | $428.71 | $435.93 | $425.67 | 662.50K |
| 2026-09-24 | $430.30 | +2.31% | $418.33 | $436.34 | $418.00 | 1.03M |
| 2026-09-23 | $420.57 | -1.21% | $428.17 | $430.00 | $420.00 | 743.60K |
| 2026-09-22 | $425.74 | +0.43% | $424.13 | $433.09 | $422.83 | 648.30K |
| 2026-09-21 | $423.92 | +0.54% | $425.80 | $427.76 | $420.75 | 782.40K |
| 2026-09-18 | $421.63 | -1.88% | $429.23 | $430.64 | $420.80 | 1.04M |
| 2026-09-17 | $429.72 | +2.65% | $424.00 | $431.78 | $422.06 | 688.80K |
| 2026-09-16 | $418.64 | +0.37% | $417.86 | $424.73 | $415.94 | 710.80K |
| 2026-09-15 | $417.09 | +1.73% | $413.98 | $421.23 | $411.89 | 825.20K |
| 2026-09-14 | $410.01 | +0.41% | $411.66 | $411.66 | $402.13 | 728.80K |
| 2026-09-11 | $408.34 | +1.67% | $406.47 | $410.11 | $403.77 | 487.20K |
| 2026-09-10 | $401.64 | -0.78% | $397.57 | $403.49 | $392.95 | 572.70K |
| 2026-09-09 | $404.81 | +0.47% | $403.83 | $411.86 | $400.95 | 755.20K |
| 2026-09-08 | $402.91 | -1.58% | $405.33 | $407.42 | $399.72 | 419.50K |
| 2026-09-04 | $409.38 | -1.01% | $408.66 | $412.10 | $402.83 | 352.10K |
| 2026-09-03 | $413.56 | +0.33% | $415.91 | $418.56 | $404.51 | 438.30K |
| 2026-09-02 | $412.20 | +1.57% | $404.56 | $416.58 | $404.51 | 621.50K |
| 2026-09-01 | $405.84 | -2.12% | $415.31 | $424.46 | $404.24 | 517.20K |
| 2026-08-31 | $414.63 | -0.01% | $405.99 | $415.83 | $405.99 | 679.20K |
| 2026-08-28 | $414.69 | -1.56% | $417.80 | $422.50 | $412.38 | 435.10K |
| 2026-08-27 | $421.26 | +1.71% | $420.00 | $426.22 | $417.20 | 741.50K |
| 2026-08-26 | $414.17 | -0.07% | $409.75 | $418.48 | $406.87 | 426.60K |
| 2026-08-25 | $414.44 | +0.90% | $412.24 | $414.90 | $407.12 | 631.80K |
| 2026-08-24 | $410.75 | +0.01% | $406.45 | $411.20 | $401.60 | 600.30K |
| 2026-08-21 | $410.70 | +1.49% | $400.64 | $412.95 | $396.00 | 816.90K |
| 2026-08-20 | $404.69 | -2.68% | $410.00 | $421.74 | $403.43 | 1.23M |
| 2026-08-19 | $415.84 | +3.64% | $405.73 | $419.37 | $404.19 | 1.09M |
| 2026-08-18 | $401.25 | -1.59% | $407.24 | $409.61 | $400.90 | 739.70K |
| 2026-08-17 | $407.74 | -1.07% | $408.48 | $411.91 | $402.01 | 608.80K |
| 2026-08-14 | $412.17 | -0.32% | $414.96 | $415.77 | $408.69 | 387.60K |
| 2026-08-13 | $413.51 | -0.63% | $412.63 | $420.26 | $408.78 | 688.60K |
| 2026-08-12 | $416.15 | +0.28% | $404.77 | $416.62 | $404.77 | 736.90K |
| 2026-08-11 | $415.00 | +0.78% | $408.95 | $415.63 | $408.21 | 669.80K |
| 2026-08-10 | $411.77 | +1.21% | $405.77 | $413.34 | $402.63 | 826.60K |
| 2026-08-07 | $406.86 | +1.79% | $400.60 | $407.88 | $397.09 | 888.60K |
| 2026-08-06 | $399.70 | -0.07% | $397.94 | $400.23 | $388.74 | 892.30K |
| 2026-08-05 | $400.00 | +0.99% | $398.86 | $402.48 | $390.75 | 1.10M |
| 2026-08-04 | $396.08 | +5.69% | $383.39 | $402.18 | $379.50 | 2.00M |
| 2026-08-03 | $374.74 | -0.68% | $381.35 | $381.35 | $373.53 | 1.16M |
| 2026-07-31 | $377.31 | -0.79% | $382.78 | $385.00 | $370.76 | 715.10K |
| 2026-07-30 | $380.30 | +0.22% | $375.99 | $382.70 | $370.40 | 783.10K |
| 2026-07-29 | $379.48 | -1.15% | $387.70 | $391.87 | $377.37 | 723.10K |
| 2026-07-28 | $383.90 | +3.42% | $375.09 | $387.42 | $375.06 | 919.30K |
| 2026-07-27 | $371.20 | -0.93% | $372.69 | $375.97 | $367.67 | 803.80K |
| 2026-07-24 | $374.68 | -2.02% | $381.97 | $384.23 | $372.51 | 819.20K |
| 2026-07-23 | $382.41 | +3.13% | $378.94 | $389.99 | $375.05 | 1.46M |
| 2026-07-22 | $370.82 | +0.89% | $367.55 | $372.23 | $360.96 | 956.70K |
| 2026-07-21 | $367.55 | +2.80% | $346.00 | $374.01 | $345.21 | 1.17M |
| 2026-07-20 | $357.54 | -3.10% | $367.48 | $367.87 | $357.04 | 857.50K |
| 2026-07-17 | $368.98 | -2.44% | $374.08 | $378.90 | $367.50 | 573.60K |
| 2026-07-16 | $378.19 | +0.87% | $373.80 | $380.91 | $371.29 | 760.50K |
| 2026-07-15 | $374.92 | -0.39% | $377.26 | $381.31 | $373.81 | 567.60K |
| 2026-07-14 | $376.39 | +0.85% | $371.49 | $377.96 | $368.92 | 717.20K |
| 2026-07-13 | $373.22 | -0.85% | $372.16 | $377.10 | $370.70 | 470.50K |
| 2026-07-10 | $376.43 | -0.19% | $380.17 | $380.32 | $373.15 | 499.90K |
| 2026-07-09 | $377.13 | +2.44% | $371.74 | $381.32 | $371.23 | 532.90K |
| 2026-07-08 | $368.13 | -1.81% | $370.70 | $374.49 | $367.06 | 838.00K |
| 2026-07-07 | $374.93 | -1.05% | $380.00 | $383.52 | $374.27 | 806.70K |
| 2026-07-06 | $378.89 | -0.11% | $369.84 | $380.35 | $369.45 | 771.70K |
| 2026-07-02 | $379.29 | +0.31% | $378.50 | $380.00 | $372.97 | 749.00K |
| 2026-07-01 | $378.13 | +0.82% | $374.89 | $382.35 | $371.74 | 928.10K |
| 2026-06-30 | $375.04 | +1.67% | $372.32 | $377.86 | $364.44 | 1.48M |
| 2026-06-29 | $368.87 | -1.48% | $375.87 | $375.87 | $366.27 | 981.20K |
| 2026-06-26 | $374.41 | -0.66% | $377.94 | $379.73 | $369.44 | 2.03M |
| 2026-06-25 | $376.89 | +2.09% | $372.42 | $380.63 | $370.52 | 936.30K |
| 2026-06-24 | $369.18 | +3.35% | $362.24 | $377.17 | $362.24 | 928.30K |
| 2026-06-23 | $357.20 | -0.29% | $360.11 | $365.77 | $354.41 | 843.30K |
| 2026-06-22 | $358.25 | +0.79% | $355.90 | $360.24 | $353.53 | 821.70K |
| 2026-06-18 | $355.44 | -0.44% | $358.97 | $360.65 | $353.56 | 1.46M |
| 2026-06-17 | $357.00 | -0.98% | $364.60 | $366.14 | $351.77 | 978.70K |
| 2026-06-16 | $360.54 | +0.78% | $358.34 | $367.96 | $354.11 | 1.06M |
| 2026-06-15 | $357.76 | +0.63% | $358.42 | $360.08 | $353.63 | 653.40K |
| 2026-06-12 | $355.53 | -1.17% | $359.82 | $365.00 | $354.78 | 780.90K |
| 2026-06-11 | $359.74 | -0.95% | $364.21 | $364.71 | $354.42 | 836.90K |
| 2026-06-10 | $363.18 | -2.15% | $370.03 | $377.50 | $363.18 | 515.50K |
| 2026-06-09 | $371.15 | +2.15% | $367.94 | $377.25 | $367.13 | 1.04M |
| 2026-06-08 | $363.34 | -0.55% | $370.13 | $377.51 | $362.86 | 789.90K |
| 2026-06-05 | $365.36 | -2.95% | $372.68 | $376.35 | $363.61 | 676.50K |
| 2026-06-04 | $376.47 | -0.87% | $377.06 | $384.99 | $375.57 | 952.80K |
| 2026-06-03 | $379.77 | +2.11% | $368.29 | $380.00 | $364.42 | 920.40K |
| 2026-06-02 | $371.93 | -1.65% | $372.49 | $375.25 | $367.88 | 665.40K |
| 2026-06-01 | $378.16 | -1.41% | $382.79 | $383.70 | $371.04 | 1.53M |
| 2026-05-29 | $383.57 | +4.61% | $367.24 | $385.29 | $366.00 | 3.02M |
| 2026-05-28 | $366.67 | +7.16% | $349.61 | $367.62 | $348.00 | 1.44M |
| 2026-05-27 | $342.18 | +1.05% | $341.39 | $346.85 | $339.73 | 654.50K |
| 2026-05-26 | $338.64 | -1.09% | $338.15 | $343.78 | $334.18 | 594.70K |
| 2026-05-22 | $342.37 | +0.40% | $343.25 | $346.57 | $338.00 | 478.00K |