5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
-14.24%
6 MONTH PERFORMANCE
-30.43%
YEAR-TO-DATE PERFORMANCE
-22.59%
1 YEAR PERFORMANCE
-4.53%
Waters Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $285.12 | $287.46 (0.82%) | $291.62 | $284.77 | 1.94 M | $17.09 B |
07/21/2025 | $285.00 | $281.66 (-1.17%) | $285.88 | $279.62 | 1.82 M | $16.74 B |
07/18/2025 | $297.72 | $287.53 (-3.42%) | $299.60 | $285.00 | 717.34 K | $17.09 B |
07/17/2025 | $291.34 | $296.92 (1.92%) | $297.62 | $288.45 | 1.03 M | $17.65 B |
07/16/2025 | $291.16 | $289.56 (-0.55%) | $291.49 | $284.65 | 1.38 M | $17.21 B |
07/15/2025 | $308.39 | $289.56 (-6.11%) | $309.75 | $287.02 | 2.60 M | $17.21 B |
07/14/2025 | $317.52 | $304.18 (-4.2%) | $326.57 | $302.46 | 3.29 M | $18.08 B |
07/11/2025 | $350.35 | $352.91 (0.73%) | $357.23 | $347.44 | 565.10 K | $20.98 B |
07/10/2025 | $349.88 | $353.28 (0.97%) | $360.00 | $347.51 | 389.50 K | $21.00 B |
07/09/2025 | $347.92 | $349.21 (0.37%) | $350.91 | $343.83 | 324.50 K | $20.76 B |
07/08/2025 | $346.73 | $347.78 (0.3%) | $356.07 | $345.09 | 431.60 K | $20.67 B |
07/07/2025 | $349.25 | $346.73 (-0.72%) | $350.61 | $341.86 | 444.89 K | $20.61 B |
07/03/2025 | $352.30 | $350.22 (-0.59%) | $354.13 | $348.90 | 251.70 K | $20.82 B |
07/02/2025 | $357.99 | $351.92 (-1.7%) | $361.84 | $349.39 | 528.34 K | $20.92 B |
07/01/2025 | $347.82 | $357.04 (2.65%) | $366.68 | $347.28 | 487.70 K | $21.22 B |
06/30/2025 | $352.19 | $349.04 (-0.89%) | $353.59 | $345.88 | 429.41 K | $20.75 B |
06/27/2025 | $357.62 | $352.41 (-1.46%) | $358.06 | $350.91 | 807.50 K | $20.95 B |
06/26/2025 | $352.14 | $354.91 (0.79%) | $358.90 | $351.19 | 859.43 K | $21.10 B |
06/25/2025 | $345.68 | $350.01 (1.25%) | $355.95 | $342.91 | 363.31 K | $20.80 B |
06/24/2025 | $347.30 | $346.80 (-0.14%) | $349.25 | $342.79 | 403.03 K | $20.61 B |
06/23/2025 | $339.82 | $342.83 (0.89%) | $344.61 | $337.51 | 443.95 K | $20.38 B |
06/20/2025 | $341.76 | $342.63 (0.25%) | $343.83 | $339.09 | 926.23 K | $20.37 B |
06/18/2025 | $340.26 | $339.36 (-0.26%) | $343.60 | $334.00 | 359.91 K | $20.17 B |
06/17/2025 | $343.34 | $341.10 (-0.65%) | $346.27 | $338.96 | 322.34 K | $20.27 B |
06/16/2025 | $344.64 | $347.81 (0.92%) | $349.91 | $339.69 | 294.90 K | $20.67 B |
06/13/2025 | $343.62 | $342.30 (-0.38%) | $348.93 | $341.22 | 347.20 K | $20.35 B |
06/12/2025 | $345.22 | $349.57 (1.26%) | $349.60 | $341.51 | 393.02 K | $20.78 B |
06/11/2025 | $349.84 | $346.05 (-1.08%) | $354.69 | $346.05 | 459.30 K | $20.57 B |
06/10/2025 | $350.72 | $349.84 (-0.25%) | $356.71 | $346.16 | 1.03 M | $20.79 B |
06/09/2025 | $353.15 | $348.33 (-1.36%) | $354.63 | $348.30 | 344.75 K | $20.70 B |
06/06/2025 | $349.93 | $351.17 (0.35%) | $352.95 | $348.63 | 303.90 K | $20.87 B |
06/05/2025 | $353.58 | $346.33 (-2.05%) | $353.58 | $344.75 | 383.40 K | $20.59 B |
06/04/2025 | $350.54 | $353.15 (0.74%) | $354.92 | $349.30 | 296.65 K | $20.99 B |
06/03/2025 | $343.72 | $349.39 (1.65%) | $350.16 | $336.35 | 308.50 K | $20.77 B |
06/02/2025 | $345.66 | $343.68 (-0.57%) | $346.28 | $339.36 | 374.90 K | $20.43 B |
05/30/2025 | $352.78 | $349.24 (-1%) | $356.14 | $344.04 | 869.10 K | $20.76 B |
05/29/2025 | $359.29 | $355.30 (-1.11%) | $360.28 | $353.32 | 341.70 K | $21.12 B |
05/28/2025 | $356.71 | $354.59 (-0.59%) | $358.68 | $354.11 | 383.91 K | $21.08 B |
05/27/2025 | $354.20 | $358.36 (1.17%) | $360.88 | $350.83 | 626.14 K | $21.30 B |
05/23/2025 | $343.20 | $346.37 (0.92%) | $347.47 | $340.33 | 412.72 K | $20.59 B |
05/22/2025 | $344.11 | $348.46 (1.26%) | $349.94 | $343.78 | 435.63 K | $20.71 B |
05/21/2025 | $359.60 | $347.36 (-3.4%) | $359.91 | $346.70 | 766.32 K | $20.65 B |
05/20/2025 | $357.99 | $362.10 (1.15%) | $364.01 | $356.52 | 694.74 K | $21.52 B |
05/19/2025 | $355.86 | $358.53 (0.75%) | $358.86 | $354.02 | 392.50 K | $21.31 B |
05/16/2025 | $351.92 | $359.48 (2.15%) | $359.48 | $348.66 | 364.33 K | $21.37 B |
05/15/2025 | $343.49 | $351.60 (2.36%) | $351.90 | $336.34 | 533.30 K | $20.90 B |
05/14/2025 | $358.37 | $345.38 (-3.62%) | $358.37 | $344.83 | 621.01 K | $20.53 B |
05/13/2025 | $365.45 | $359.02 (-1.76%) | $368.00 | $357.75 | 481.03 K | $21.34 B |
05/12/2025 | $355.64 | $366.67 (3.1%) | $368.02 | $354.79 | 634.20 K | $21.79 B |
05/09/2025 | $353.31 | $344.06 (-2.62%) | $356.48 | $343.15 | 355.90 K | $20.45 B |
05/08/2025 | $346.68 | $350.88 (1.21%) | $358.37 | $344.11 | 518.34 K | $20.86 B |
05/07/2025 | $343.81 | $345.46 (0.48%) | $347.82 | $337.09 | 739.10 K | $20.53 B |
05/06/2025 | $341.96 | $339.02 (-0.86%) | $345.87 | $328.79 | 1.03 M | $20.15 B |
05/05/2025 | $348.74 | $348.38 (-0.1%) | $353.64 | $346.40 | 698.02 K | $20.71 B |
05/02/2025 | $348.42 | $350.45 (0.58%) | $358.29 | $345.73 | 456.60 K | $20.83 B |
05/01/2025 | $343.94 | $341.83 (-0.61%) | $351.01 | $336.65 | 538.44 K | $20.30 B |
04/30/2025 | $340.12 | $347.73 (2.24%) | $348.10 | $337.53 | 589.82 K | $20.65 B |
04/29/2025 | $337.46 | $340.82 (1%) | $344.96 | $336.40 | 278.03 K | $20.24 B |
04/28/2025 | $341.15 | $339.88 (-0.37%) | $345.22 | $335.70 | 308.20 K | $20.18 B |
04/25/2025 | $336.57 | $337.89 (0.39%) | $339.78 | $330.01 | 252.62 K | $20.07 B |
04/24/2025 | $335.00 | $340.70 (1.7%) | $341.77 | $328.43 | 434.70 K | $20.23 B |
04/23/2025 | $348.25 | $334.86 (-3.84%) | $352.91 | $333.88 | 570.03 K | $19.89 B |