-
5 DAY PERFORMANCE
+2.80% -
1 MONTH PERFORMANCE
+6.66% -
3 MONTH PERFORMANCE
+9.24% -
6 MONTH PERFORMANCE
+4.79% -
YEAR-TO-DATE PERFORMANCE
+11.93% -
1 YEAR PERFORMANCE
+34.17%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $359.42 | $368.50 (2.53%) | $368.57 | $357.41 | 429,654 | $21.86 B |
| 11/20/2024 | $343.39 | $357.77 (4.19%) | $358.04 | $340.62 | 688,900 | $21.22 B |
| 11/19/2024 | $351.57 | $344.71 (-1.95%) | $353.51 | $344.45 | 761,037 | $20.45 B |
| 11/18/2024 | $357.63 | $355.47 (-0.6%) | $361.03 | $351.93 | 463,130 | $21.08 B |
| 11/15/2024 | $377.06 | $358.46 (-4.93%) | $377.23 | $357.13 | 689,700 | $21.26 B |
| 11/14/2024 | $383.43 | $376.72 (-1.75%) | $384.16 | $376.20 | 473,800 | $22.34 B |
| 11/13/2024 | $385.89 | $385.62 (-0.07%) | $388.00 | $382.07 | 352,800 | $22.87 B |
| 11/12/2024 | $381.55 | $385.79 (1.11%) | $386.46 | $380.63 | 462,140 | $22.88 B |
| 11/11/2024 | $387.32 | $380.74 (-1.7%) | $387.32 | $379.77 | 432,409 | $22.58 B |
| 11/08/2024 | $383.58 | $384.51 (0.24%) | $388.46 | $378.48 | 361,916 | $22.81 B |
| 11/07/2024 | $390.00 | $386.12 (-0.99%) | $393.15 | $384.85 | 401,800 | $22.90 B |
| 11/06/2024 | $393.38 | $386.69 (-1.7%) | $393.38 | $374.02 | 669,008 | $22.94 B |
| 11/05/2024 | $386.50 | $387.17 (0.17%) | $389.45 | $382.12 | 533,064 | $22.96 B |
| 11/04/2024 | $387.00 | $387.34 (0.09%) | $391.00 | $381.12 | 890,400 | $22.97 B |
| 11/01/2024 | $375.00 | $387.21 (3.26%) | $389.35 | $372.15 | 1.91 M | $22.97 B |
| 10/31/2024 | $324.90 | $323.11 (-0.55%) | $326.78 | $321.94 | 660,243 | $19.16 B |
| 10/30/2024 | $327.64 | $326.59 (-0.32%) | $334.03 | $326.16 | 459,125 | $19.37 B |
| 10/29/2024 | $323.43 | $324.67 (0.38%) | $326.89 | $321.32 | 298,000 | $19.26 B |
| 10/28/2024 | $328.95 | $325.51 (-1.05%) | $330.72 | $324.62 | 373,700 | $19.32 B |
| 10/25/2024 | $327.82 | $324.55 (-1%) | $329.87 | $324.06 | 206,826 | $19.26 B |
| 10/24/2024 | $333.49 | $327.30 (-1.86%) | $334.73 | $327.21 | 271,300 | $19.42 B |
| 10/23/2024 | $338.34 | $333.28 (-1.5%) | $339.80 | $329.67 | 386,700 | $19.78 B |
| 10/22/2024 | $340.85 | $339.43 (-0.42%) | $342.84 | $335.64 | 324,401 | $20.14 B |
| 10/21/2024 | $346.55 | $345.50 (-0.3%) | $348.43 | $341.22 | 400,800 | $20.50 B |
| 10/18/2024 | $349.65 | $348.45 (-0.34%) | $353.41 | $346.97 | 418,826 | $20.68 B |
| 10/17/2024 | $358.31 | $347.31 (-3.07%) | $362.79 | $340.91 | 542,652 | $20.61 B |
| 10/16/2024 | $356.37 | $353.97 (-0.67%) | $359.25 | $349.92 | 470,200 | $21.00 B |
| 10/15/2024 | $358.06 | $360.00 (0.54%) | $364.60 | $357.50 | 394,508 | $21.36 B |
| 10/14/2024 | $356.75 | $357.25 (0.14%) | $358.49 | $354.88 | 182,300 | $21.20 B |
| 10/11/2024 | $354.53 | $357.97 (0.97%) | $360.19 | $353.21 | 270,500 | $21.24 B |
| 10/10/2024 | $354.25 | $352.64 (-0.45%) | $357.61 | $350.46 | 249,700 | $20.93 B |
| 10/09/2024 | $359.66 | $356.83 (-0.79%) | $359.99 | $354.21 | 240,417 | $21.17 B |
| 10/08/2024 | $361.09 | $358.91 (-0.6%) | $361.79 | $356.16 | 519,808 | $21.30 B |
| 10/07/2024 | $349.73 | $349.92 (0.05%) | $351.21 | $344.78 | 279,900 | $20.76 B |
| 10/04/2024 | $358.44 | $352.51 (-1.65%) | $358.44 | $350.03 | 576,400 | $20.92 B |
| 10/03/2024 | $353.25 | $354.40 (0.33%) | $358.31 | $351.12 | 435,704 | $21.03 B |
| 10/02/2024 | $356.67 | $355.05 (-0.45%) | $360.06 | $354.04 | 349,300 | $21.07 B |
| 10/01/2024 | $360.08 | $358.33 (-0.49%) | $360.57 | $351.75 | 460,231 | $21.26 B |
| 09/30/2024 | $355.71 | $359.89 (1.18%) | $362.65 | $355.14 | 418,642 | $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 |