5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
+28.40%
YEAR-TO-DATE PERFORMANCE
-2.39%
1 YEAR PERFORMANCE
-10.76%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $371.21 | $370.72 (-0.13%) | $376.41 | $367.12 | 865.22 K | $22.07 B |
| 01/29/2026 | $382.20 | $375.18 (-1.84%) | $382.59 | $371.36 | 673.20 K | $22.33 B |
| 01/28/2026 | $387.85 | $385.03 (-0.73%) | $388.66 | $379.90 | 382.82 K | $22.92 B |
| 01/27/2026 | $387.87 | $390.09 (0.57%) | $391.65 | $386.94 | 367.90 K | $23.22 B |
| 01/26/2026 | $391.82 | $390.90 (-0.23%) | $396.58 | $389.71 | 308.50 K | $23.27 B |
| 01/23/2026 | $399.44 | $392.31 (-1.78%) | $401.10 | $386.11 | 581.40 K | $23.35 B |
| 01/22/2026 | $397.36 | $400.42 (0.77%) | $400.97 | $397.03 | 521.30 K | $23.84 B |
| 01/21/2026 | $385.77 | $396.71 (2.84%) | $399.56 | $383.01 | 519.00 K | $23.62 B |
| 01/20/2026 | $379.98 | $383.86 (1.02%) | $387.61 | $376.48 | 395.10 K | $22.85 B |
| 01/16/2026 | $391.44 | $387.37 (-1.04%) | $393.88 | $384.82 | 550.80 K | $23.06 B |
| 01/15/2026 | $393.20 | $394.59 (0.35%) | $397.07 | $389.25 | 393.00 K | $23.49 B |
| 01/14/2026 | $394.03 | $393.20 (-0.21%) | $398.85 | $391.64 | 518.02 K | $23.41 B |
| 01/13/2026 | $394.95 | $394.03 (-0.23%) | $401.74 | $383.07 | 770.30 K | $23.46 B |
| 01/12/2026 | $397.79 | $393.68 (-1.03%) | $400.54 | $390.91 | 331.90 K | $23.43 B |
| 01/09/2026 | $398.55 | $396.75 (-0.45%) | $400.54 | $393.20 | 493.60 K | $23.62 B |
| 01/08/2026 | $396.00 | $396.65 (0.16%) | $400.07 | $394.90 | 413.60 K | $23.61 B |
| 01/07/2026 | $399.58 | $399.41 (-0.04%) | $404.23 | $394.74 | 553.80 K | $23.78 B |
| 01/06/2026 | $394.38 | $400.54 (1.56%) | $408.67 | $394.38 | 466.11 K | $23.84 B |
| 01/05/2026 | $381.96 | $394.97 (3.41%) | $395.44 | $380.30 | 433.40 K | $23.51 B |
| 01/02/2026 | $379.15 | $381.96 (0.74%) | $382.54 | $373.54 | 461.80 K | $22.74 B |
| 12/31/2025 | $384.55 | $379.83 (-1.23%) | $385.37 | $379.44 | 217.60 K | $22.61 B |
| 12/30/2025 | $383.69 | $383.99 (0.08%) | $387.40 | $380.91 | 267.91 K | $22.86 B |
| 12/29/2025 | $387.05 | $385.10 (-0.5%) | $389.16 | $383.37 | 365.50 K | $22.92 B |
| 12/26/2025 | $385.18 | $386.06 (0.23%) | $386.60 | $383.76 | 231.50 K | $22.98 B |
| 12/24/2025 | $383.75 | $384.83 (0.28%) | $385.59 | $381.06 | 116.10 K | $22.91 B |
| 12/23/2025 | $383.04 | $383.21 (0.04%) | $383.86 | $380.78 | 346.30 K | $22.81 B |
| 12/22/2025 | $382.69 | $384.14 (0.38%) | $385.69 | $379.79 | 471.14 K | $22.87 B |
| 12/19/2025 | $375.45 | $378.03 (0.69%) | $378.03 | $372.17 | 1.91 M | $22.50 B |
| 12/18/2025 | $377.26 | $376.31 (-0.25%) | $381.52 | $373.85 | 593.40 K | $22.40 B |
| 12/17/2025 | $379.29 | $377.12 (-0.57%) | $383.54 | $375.45 | 504.40 K | $22.45 B |
| 12/16/2025 | $386.22 | $378.53 (-1.99%) | $389.10 | $372.93 | 672.52 K | $22.53 B |
| 12/15/2025 | $389.80 | $385.42 (-1.12%) | $390.00 | $379.93 | 699.30 K | $22.94 B |
| 12/12/2025 | $393.14 | $385.33 (-1.99%) | $393.14 | $382.64 | 620.24 K | $22.94 B |
| 12/11/2025 | $395.90 | $392.21 (-0.93%) | $396.81 | $387.28 | 565.75 K | $23.35 B |
| 12/10/2025 | $387.24 | $395.82 (2.22%) | $397.55 | $387.24 | 541.08 K | $23.56 B |
| 12/09/2025 | $392.46 | $386.16 (-1.61%) | $395.05 | $385.08 | 413.90 K | $22.99 B |
| 12/08/2025 | $392.39 | $392.75 (0.09%) | $395.46 | $387.19 | 675.90 K | $23.38 B |
| 12/05/2025 | $396.72 | $394.81 (-0.48%) | $399.85 | $392.79 | 468.80 K | $23.50 B |
| 12/04/2025 | $397.62 | $396.37 (-0.31%) | $397.62 | $386.09 | 626.55 K | $23.60 B |
| 12/03/2025 | $402.06 | $397.62 (-1.1%) | $403.80 | $397.11 | 468.92 K | $23.67 B |
| 12/02/2025 | $394.53 | $398.62 (1.04%) | $401.30 | $393.21 | 442.80 K | $23.73 B |
| 12/01/2025 | $402.28 | $397.79 (-1.12%) | $404.32 | $397.47 | 413.24 K | $23.68 B |
| 11/28/2025 | $409.69 | $403.42 (-1.53%) | $409.79 | $401.66 | 211.04 K | $24.01 B |
| 11/26/2025 | $409.33 | $407.14 (-0.54%) | $410.07 | $400.45 | 628.61 K | $24.24 B |
| 11/25/2025 | $403.07 | $412.54 (2.35%) | $414.15 | $400.17 | 574.70 K | $24.56 B |
| 11/24/2025 | $394.04 | $399.54 (1.4%) | $402.23 | $390.87 | 1.11 M | $23.78 B |
| 11/21/2025 | $378.53 | $393.99 (4.08%) | $396.54 | $378.53 | 596.62 K | $23.45 B |
| 11/20/2025 | $380.89 | $378.62 (-0.6%) | $384.35 | $374.56 | 361.96 K | $22.54 B |
| 11/19/2025 | $375.37 | $376.25 (0.23%) | $377.61 | $371.57 | 585.90 K | $22.40 B |
| 11/18/2025 | $379.95 | $376.63 (-0.87%) | $380.96 | $372.27 | 446.02 K | $22.42 B |
| 11/17/2025 | $378.97 | $377.98 (-0.26%) | $383.94 | $374.98 | 563.80 K | $22.50 B |
| 11/14/2025 | $375.81 | $379.40 (0.96%) | $384.24 | $374.41 | 630.73 K | $22.58 B |
| 11/13/2025 | $382.94 | $379.30 (-0.95%) | $390.58 | $379.07 | 637.00 K | $22.58 B |
| 11/12/2025 | $385.51 | $387.37 (0.48%) | $391.79 | $382.91 | 502.13 K | $23.06 B |
| 11/11/2025 | $380.00 | $386.14 (1.62%) | $388.55 | $377.90 | 536.71 K | $22.99 B |
| 11/10/2025 | $375.32 | $376.57 (0.33%) | $378.89 | $372.60 | 511.90 K | $22.42 B |
| 11/07/2025 | $370.05 | $371.69 (0.44%) | $372.81 | $364.93 | 408.12 K | $22.13 B |
| 11/06/2025 | $369.69 | $371.16 (0.4%) | $374.07 | $363.64 | 1.14 M | $22.09 B |
| 11/05/2025 | $366.55 | $371.97 (1.48%) | $374.73 | $360.71 | 779.10 K | $22.14 B |
| 11/04/2025 | $351.72 | $367.34 (4.44%) | $382.02 | $350.65 | 1.42 M | $21.87 B |
| 11/03/2025 | $345.58 | $345.59 (0%) | $348.05 | $341.07 | 852.70 K | $20.57 B |
| 10/31/2025 | $340.09 | $349.60 (2.8%) | $352.76 | $340.09 | 606.75 K | $20.81 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.
