-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+3.88% -
3 MONTH PERFORMANCE
+27.27% -
6 MONTH PERFORMANCE
+4.43% -
YEAR-TO-DATE PERFORMANCE
+9.28% -
1 YEAR PERFORMANCE
+31.21%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $355.71 | $359.89 (1.18%) | $362.65 | $355.14 | 416,336 | $21.36 B |
| 09/27/2024 | $356.30 | $357.33 (0.29%) | $363.55 | $354.49 | 689,500 | $21.20 B |
| 09/26/2024 | $344.57 | $355.68 (3.22%) | $356.02 | $342.20 | 465,242 | $21.11 B |
| 09/25/2024 | $344.08 | $340.00 (-1.19%) | $344.08 | $337.72 | 553,900 | $20.18 B |
| 09/24/2024 | $342.47 | $343.84 (0.4%) | $350.24 | $340.73 | 419,725 | $20.40 B |
| 09/23/2024 | $338.37 | $339.71 (0.4%) | $340.51 | $333.87 | 258,905 | $20.16 B |
| 09/20/2024 | $334.83 | $336.56 (0.52%) | $337.49 | $327.93 | 610,142 | $19.97 B |
| 09/19/2024 | $340.53 | $338.45 (-0.61%) | $342.65 | $337.20 | 283,007 | $20.08 B |
| 09/18/2024 | $329.61 | $333.37 (1.14%) | $339.99 | $327.55 | 284,500 | $19.78 B |
| 09/17/2024 | $330.65 | $328.97 (-0.51%) | $331.33 | $325.02 | 269,500 | $19.52 B |
| 09/16/2024 | $328.61 | $328.65 (0.01%) | $331.55 | $325.40 | 268,000 | $19.50 B |
| 09/13/2024 | $322.70 | $325.86 (0.98%) | $327.96 | $322.70 | 292,903 | $19.34 B |
| 09/12/2024 | $326.63 | $322.08 (-1.39%) | $327.15 | $314.84 | 372,700 | $19.11 B |
| 09/11/2024 | $327.66 | $326.73 (-0.28%) | $327.77 | $320.87 | 350,249 | $19.39 B |
| 09/10/2024 | $331.89 | $328.16 (-1.12%) | $331.89 | $324.05 | 369,900 | $19.47 B |
| 09/09/2024 | $332.46 | $332.10 (-0.11%) | $334.01 | $330.17 | 347,000 | $19.71 B |
| 09/06/2024 | $331.37 | $328.84 (-0.76%) | $334.94 | $327.30 | 337,808 | $19.51 B |
| 09/05/2024 | $333.07 | $331.31 (-0.53%) | $333.14 | $325.74 | 301,310 | $19.66 B |
| 09/04/2024 | $339.46 | $331.56 (-2.33%) | $341.05 | $329.76 | 355,815 | $19.67 B |
| 09/03/2024 | $342.66 | $339.75 (-0.85%) | $348.21 | $337.25 | 240,500 | $20.16 B |
| 08/30/2024 | $345.14 | $346.35 (0.35%) | $347.43 | $340.60 | 307,800 | $20.55 B |
| 08/29/2024 | $342.89 | $344.71 (0.53%) | $347.41 | $341.28 | 209,800 | $20.45 B |
| 08/28/2024 | $339.58 | $340.94 (0.4%) | $343.12 | $338.32 | 209,900 | $20.23 B |
| 08/27/2024 | $336.76 | $336.77 (0%) | $337.76 | $332.91 | 208,025 | $19.98 B |
| 08/26/2024 | $343.30 | $336.59 (-1.95%) | $343.90 | $336.38 | 189,725 | $19.97 B |
| 08/23/2024 | $338.99 | $342.42 (1.01%) | $343.34 | $336.92 | 157,175 | $20.32 B |
| 08/22/2024 | $340.00 | $336.09 (-1.15%) | $344.99 | $335.01 | 309,334 | $19.94 B |
| 08/21/2024 | $336.81 | $337.34 (0.16%) | $338.73 | $334.15 | 218,715 | $20.02 B |
| 08/20/2024 | $340.61 | $336.16 (-1.31%) | $342.71 | $335.49 | 264,509 | $19.95 B |
| 08/19/2024 | $339.93 | $340.26 (0.1%) | $342.22 | $337.73 | 329,501 | $20.19 B |
| 08/16/2024 | $340.41 | $339.98 (-0.13%) | $344.24 | $337.92 | 301,327 | $20.17 B |
| 08/15/2024 | $339.78 | $340.68 (0.26%) | $342.87 | $338.68 | 311,628 | $20.22 B |
| 08/14/2024 | $339.63 | $336.49 (-0.92%) | $342.02 | $333.01 | 219,000 | $19.97 B |
| 08/13/2024 | $334.35 | $338.83 (1.34%) | $340.41 | $331.36 | 338,600 | $20.11 B |
| 08/12/2024 | $331.44 | $333.42 (0.6%) | $333.64 | $325.14 | 331,800 | $19.78 B |
| 08/09/2024 | $333.11 | $332.70 (-0.12%) | $333.44 | $329.34 | 212,900 | $19.74 B |
| 08/08/2024 | $322.78 | $333.34 (3.27%) | $333.90 | $322.78 | 298,431 | $19.78 B |
| 08/07/2024 | $332.07 | $321.85 (-3.08%) | $333.27 | $320.79 | 359,728 | $19.10 B |
| 08/06/2024 | $330.87 | $330.89 (0.01%) | $342.26 | $329.72 | 394,730 | $19.63 B |
| 08/05/2024 | $334.02 | $328.83 (-1.55%) | $337.34 | $326.18 | 560,300 | $19.51 B |
| 08/02/2024 | $346.57 | $345.66 (-0.26%) | $347.43 | $329.25 | 696,600 | $20.51 B |
| 08/01/2024 | $340.28 | $352.53 (3.6%) | $353.04 | $338.18 | 801,638 | $20.92 B |
| 07/31/2024 | $351.28 | $336.28 (-4.27%) | $354.97 | $330.00 | 985,113 | $19.95 B |
| 07/30/2024 | $323.88 | $327.66 (1.17%) | $328.48 | $320.96 | 713,025 | $19.44 B |
| 07/29/2024 | $318.47 | $321.54 (0.96%) | $323.56 | $312.04 | 556,600 | $19.08 B |
| 07/26/2024 | $314.35 | $317.96 (1.15%) | $322.74 | $310.52 | 277,122 | $18.83 B |
| 07/25/2024 | $305.08 | $310.29 (1.71%) | $320.64 | $305.08 | 364,900 | $18.38 B |
| 07/24/2024 | $300.32 | $305.31 (1.66%) | $310.25 | $300.32 | 401,414 | $18.08 B |
| 07/23/2024 | $312.07 | $300.83 (-3.6%) | $312.07 | $300.26 | 341,707 | $17.82 B |
| 07/22/2024 | $305.37 | $307.22 (0.61%) | $308.45 | $300.88 | 447,049 | $18.20 B |
| 07/19/2024 | $309.05 | $302.72 (-2.05%) | $309.05 | $301.15 | 386,853 | $17.93 B |
| 07/18/2024 | $311.75 | $308.98 (-0.89%) | $321.37 | $307.28 | 355,279 | $18.30 B |
| 07/17/2024 | $313.25 | $314.38 (0.36%) | $323.34 | $309.76 | 421,325 | $18.62 B |
| 07/16/2024 | $304.26 | $316.73 (4.1%) | $317.58 | $304.26 | 519,194 | $18.76 B |
| 07/15/2024 | $301.07 | $302.93 (0.62%) | $304.97 | $300.02 | 276,324 | $17.94 B |
| 07/12/2024 | $303.04 | $302.40 (-0.21%) | $308.43 | $301.86 | 277,217 | $17.91 B |
| 07/11/2024 | $292.06 | $301.48 (3.23%) | $303.10 | $292.06 | 534,825 | $17.86 B |
| 07/10/2024 | $283.98 | $288.31 (1.52%) | $288.60 | $283.41 | 302,576 | $17.08 B |
| 07/09/2024 | $285.84 | $282.97 (-1%) | $285.84 | $279.24 | 337,739 | $16.76 B |
| 07/08/2024 | $288.38 | $285.57 (-0.97%) | $288.38 | $283.04 | 411,874 | $16.91 B |
| 07/05/2024 | $288.39 | $286.21 (-0.76%) | $288.39 | $284.46 | 224,451 | $16.95 B |
| 07/03/2024 | $285.66 | $287.50 (0.64%) | $289.46 | $283.61 | 260,940 | $17.03 B |
| 07/02/2024 | $282.52 | $284.49 (0.7%) | $286.22 | $280.86 | 323,313 | $16.85 B |
| 07/01/2024 | $291.94 | $282.70 (-3.17%) | $294.61 | $279.28 | 627,508 | $16.74 B |