5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+21.67%
6 MONTH PERFORMANCE
+49.63%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
+34.94%
Waters Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $479.04 | $462.72 (-3.41%) | $480.63 | $458.85 | 1.34 M | $45.39 B |
| 10/29/2026 | $479.23 | $480.07 (0.18%) | $482.27 | $472.60 | 883.05 K | $47.14 B |
| 10/28/2026 | $468.02 | $476.88 (1.89%) | $482.28 | $465.30 | 872.59 K | $46.83 B |
| 10/27/2026 | $454.83 | $468.55 (3.02%) | $470.86 | $452.35 | 797.39 K | $46.01 B |
| 10/26/2026 | $455.98 | $455.98 (0%) | $461.55 | $449.85 | 909.15 K | $44.78 B |
| 10/23/2026 | $458.16 | $453.67 (-0.98%) | $458.16 | $446.70 | 907.61 K | $44.55 B |
| 10/22/2026 | $459.48 | $455.59 (-0.85%) | $465.36 | $449.09 | 1.27 M | $44.74 B |
| 10/21/2026 | $436.90 | $457.47 (4.71%) | $459.63 | $435.07 | 952.49 K | $44.93 B |
| 10/20/2026 | $434.37 | $442.83 (1.95%) | $448.03 | $427.97 | 776.80 K | $43.49 B |
| 10/19/2026 | $436.55 | $434.27 (-0.52%) | $441.28 | $433.27 | 468.85 K | $42.65 B |
| 10/16/2026 | $444.48 | $436.95 (-1.69%) | $448.39 | $431.99 | 902.00 K | $42.91 B |
| 10/15/2026 | $440.37 | $444.15 (0.86%) | $449.12 | $435.79 | 1.01 M | $43.62 B |
| 10/14/2026 | $430.88 | $436.61 (1.33%) | $441.89 | $429.90 | 901.58 K | $42.88 B |
| 10/13/2026 | $435.00 | $429.17 (-1.34%) | $436.53 | $422.83 | 1.07 M | $42.15 B |
| 10/12/2026 | $433.73 | $432.10 (-0.38%) | $435.07 | $426.50 | 913.50 K | $42.43 B |
| 10/09/2026 | $429.20 | $433.77 (1.06%) | $437.53 | $428.19 | 1.12 M | $42.60 B |
| 10/08/2026 | $431.70 | $429.13 (-0.6%) | $432.46 | $421.61 | 1.04 M | $42.14 B |
| 10/07/2026 | $436.00 | $435.99 (-0%) | $440.37 | $427.41 | 770.90 K | $42.82 B |
| 10/06/2026 | $445.74 | $436.43 (-2.09%) | $454.54 | $431.62 | 1.06 M | $42.86 B |
| 10/05/2026 | $425.61 | $440.12 (3.41%) | $440.79 | $423.03 | 1.01 M | $43.22 B |
| 10/02/2026 | $426.78 | $425.21 (-0.37%) | $433.34 | $423.44 | 625.60 K | $41.76 B |
| 10/01/2026 | $437.21 | $425.53 (-2.67%) | $438.03 | $424.70 | 810.86 K | $41.79 B |
| 09/30/2026 | $443.26 | $439.39 (-0.87%) | $448.21 | $439.19 | 666.02 K | $43.15 B |
| 09/29/2026 | $441.46 | $443.26 (0.41%) | $444.41 | $437.88 | 625.64 K | $43.53 B |
| 09/28/2026 | $427.27 | $442.94 (3.67%) | $445.48 | $423.89 | 981.50 K | $43.50 B |
| 09/25/2026 | $428.71 | $433.54 (1.13%) | $435.93 | $425.67 | 662.54 K | $42.58 B |
| 09/24/2026 | $418.33 | $430.30 (2.86%) | $436.34 | $418.00 | 1.03 M | $42.26 B |
| 09/23/2026 | $428.17 | $420.57 (-1.77%) | $430.00 | $420.00 | 743.66 K | $41.30 B |
| 09/22/2026 | $424.13 | $425.74 (0.38%) | $433.09 | $422.83 | 648.35 K | $41.81 B |
| 09/21/2026 | $425.80 | $423.92 (-0.44%) | $427.76 | $420.75 | 782.41 K | $41.63 B |
| 09/18/2026 | $429.23 | $421.63 (-1.77%) | $430.64 | $420.80 | 1.04 M | $41.41 B |
| 09/17/2026 | $424.00 | $429.72 (1.35%) | $431.78 | $422.06 | 688.86 K | $42.20 B |
| 09/16/2026 | $417.86 | $418.64 (0.19%) | $424.73 | $415.94 | 710.82 K | $41.11 B |
| 09/15/2026 | $413.98 | $417.09 (0.75%) | $421.23 | $411.89 | 825.20 K | $40.96 B |
| 09/14/2026 | $411.66 | $410.01 (-0.4%) | $411.66 | $402.13 | 728.80 K | $40.26 B |
| 09/11/2026 | $406.47 | $408.34 (0.46%) | $410.11 | $403.77 | 487.20 K | $40.10 B |
| 09/10/2026 | $397.57 | $401.64 (1.02%) | $403.49 | $392.95 | 572.74 K | $39.44 B |
| 09/09/2026 | $403.83 | $404.81 (0.24%) | $411.86 | $400.95 | 755.23 K | $39.75 B |
| 09/08/2026 | $405.33 | $402.91 (-0.6%) | $407.42 | $399.72 | 419.51 K | $39.57 B |
| 09/04/2026 | $408.66 | $409.38 (0.18%) | $412.10 | $402.83 | 352.10 K | $40.20 B |
| 09/03/2026 | $415.91 | $413.56 (-0.57%) | $418.56 | $404.51 | 438.30 K | $40.61 B |
| 09/02/2026 | $404.56 | $412.20 (1.89%) | $416.58 | $404.51 | 621.50 K | $40.48 B |
| 09/01/2026 | $415.31 | $405.84 (-2.28%) | $424.46 | $404.24 | 517.21 K | $39.86 B |
| 08/31/2026 | $405.99 | $414.63 (2.13%) | $415.83 | $405.99 | 679.24 K | $40.72 B |
| 08/28/2026 | $417.80 | $414.69 (-0.74%) | $422.50 | $412.38 | 435.14 K | $40.72 B |
| 08/27/2026 | $420.00 | $421.26 (0.3%) | $426.22 | $417.20 | 741.69 K | $41.37 B |
| 08/26/2026 | $409.75 | $414.17 (1.08%) | $418.48 | $406.87 | 426.64 K | $40.67 B |
| 08/25/2026 | $412.24 | $414.44 (0.53%) | $414.90 | $407.12 | 631.82 K | $40.70 B |
| 08/24/2026 | $406.45 | $410.75 (1.06%) | $411.20 | $401.60 | 600.30 K | $40.34 B |
| 08/21/2026 | $400.64 | $410.70 (2.51%) | $412.95 | $396.00 | 816.93 K | $40.33 B |
| 08/20/2026 | $410.00 | $404.69 (-1.3%) | $421.74 | $403.43 | 1.23 M | $39.74 B |
| 08/19/2026 | $405.73 | $415.84 (2.49%) | $419.37 | $404.19 | 1.09 M | $40.84 B |
| 08/18/2026 | $407.24 | $401.25 (-1.47%) | $409.61 | $400.90 | 739.74 K | $39.40 B |
| 08/17/2026 | $408.48 | $407.74 (-0.18%) | $411.91 | $402.01 | 608.80 K | $40.04 B |
| 08/14/2026 | $414.96 | $412.17 (-0.67%) | $415.77 | $408.69 | 387.60 K | $40.48 B |
| 08/13/2026 | $412.63 | $413.51 (0.21%) | $420.26 | $408.78 | 688.60 K | $40.61 B |
| 08/12/2026 | $404.77 | $416.15 (2.81%) | $416.62 | $404.77 | 736.90 K | $40.87 B |
| 08/11/2026 | $408.95 | $415.00 (1.48%) | $415.63 | $408.21 | 669.80 K | $40.75 B |
| 08/10/2026 | $405.77 | $411.77 (1.48%) | $413.34 | $402.63 | 826.61 K | $40.44 B |
| 08/07/2026 | $400.60 | $406.86 (1.56%) | $407.88 | $397.09 | 888.60 K | $39.96 B |
| 08/06/2026 | $397.94 | $399.70 (0.44%) | $400.23 | $388.74 | 892.35 K | $39.25 B |
| 08/05/2026 | $398.86 | $400.00 (0.29%) | $402.48 | $390.75 | 1.10 M | $39.28 B |
| 08/04/2026 | $383.39 | $396.08 (3.31%) | $402.18 | $379.50 | 2.00 M | $38.90 B |
| 08/03/2026 | $381.35 | $374.74 (-1.73%) | $381.35 | $373.53 | 1.16 M | $36.80 B |
| 07/31/2026 | $382.78 | $377.31 (-1.43%) | $385.00 | $370.76 | 715.26 K | $37.05 B |
| 07/30/2026 | $375.99 | $380.30 (1.15%) | $382.70 | $370.40 | 783.11 K | $37.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
