5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-20.54%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
+9.11%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $320.85 | $321.01 (0.05%) | $324.49 | $315.25 | 430,174 | $19.06 B |
| 04/16/2025 | $323.23 | $321.10 (-0.66%) | $329.35 | $317.91 | 382,738 | $19.07 B |
| 04/15/2025 | $332.37 | $323.44 (-2.69%) | $333.94 | $322.21 | 468,300 | $19.21 B |
| 04/14/2025 | $332.74 | $333.77 (0.31%) | $335.57 | $328.13 | 309,708 | $19.82 B |
| 04/11/2025 | $317.92 | $325.22 (2.3%) | $326.37 | $310.00 | 612,020 | $19.31 B |
| 04/10/2025 | $324.09 | $314.66 (-2.91%) | $325.79 | $304.02 | 858,230 | $18.69 B |
| 04/09/2025 | $302.90 | $336.52 (11.1%) | $337.17 | $297.14 | 1.25 M | $19.98 B |
| 04/08/2025 | $340.59 | $307.71 (-9.65%) | $340.59 | $302.94 | 1.16 M | $18.27 B |
| 04/07/2025 | $322.68 | $325.80 (0.97%) | $339.24 | $308.84 | 1.07 M | $19.35 B |
| 04/04/2025 | $338.53 | $324.92 (-4.02%) | $342.85 | $321.40 | 933,628 | $19.30 B |
| 04/03/2025 | $350.00 | $345.12 (-1.39%) | $353.76 | $342.33 | 1.01 M | $20.50 B |
| 04/02/2025 | $352.42 | $362.64 (2.9%) | $363.30 | $352.38 | 526,417 | $21.54 B |
| 04/01/2025 | $367.39 | $356.00 (-3.1%) | $367.80 | $354.39 | 561,000 | $21.14 B |
| 03/31/2025 | $364.31 | $368.57 (1.17%) | $370.35 | $355.52 | 513,009 | $21.89 B |
| 03/28/2025 | $370.87 | $362.16 (-2.35%) | $372.04 | $360.61 | 277,718 | $21.51 B |
| 03/27/2025 | $366.67 | $370.59 (1.07%) | $373.86 | $363.51 | 343,847 | $22.01 B |
| 03/26/2025 | $373.79 | $367.79 (-1.61%) | $375.33 | $364.60 | 280,001 | $21.84 B |
| 03/25/2025 | $374.89 | $368.53 (-1.7%) | $376.09 | $365.91 | 456,900 | $21.89 B |
| 03/24/2025 | $369.53 | $373.30 (1.02%) | $377.52 | $366.79 | 383,400 | $22.17 B |
| 03/21/2025 | $361.07 | $365.46 (1.22%) | $366.43 | $355.00 | 865,027 | $21.70 B |
| 03/20/2025 | $370.45 | $363.22 (-1.95%) | $371.42 | $362.77 | 462,800 | $21.57 B |
| 03/19/2025 | $381.17 | $371.34 (-2.58%) | $381.80 | $371.29 | 458,700 | $22.05 B |
| 03/18/2025 | $377.87 | $382.15 (1.13%) | $382.23 | $374.22 | 484,915 | $22.69 B |
| 03/17/2025 | $376.15 | $378.92 (0.74%) | $383.99 | $376.15 | 359,800 | $22.50 B |
| 03/14/2025 | $367.90 | $377.15 (2.51%) | $379.00 | $360.31 | 379,000 | $22.40 B |
| 03/13/2025 | $371.11 | $364.44 (-1.8%) | $376.45 | $363.65 | 425,247 | $21.64 B |
| 03/12/2025 | $380.82 | $373.13 (-2.02%) | $381.73 | $370.27 | 371,935 | $22.16 B |
| 03/11/2025 | $392.45 | $378.85 (-3.47%) | $392.45 | $377.69 | 656,503 | $22.50 B |
| 03/10/2025 | $389.55 | $390.29 (0.19%) | $399.99 | $387.55 | 531,708 | $23.18 B |
| 03/07/2025 | $384.09 | $392.99 (2.32%) | $396.67 | $381.26 | 502,100 | $23.34 B |
| 03/06/2025 | $381.85 | $386.33 (1.17%) | $394.66 | $379.86 | 645,708 | $22.94 B |
| 03/05/2025 | $364.80 | $378.89 (3.86%) | $382.48 | $364.80 | 648,200 | $22.50 B |
| 03/04/2025 | $368.40 | $368.05 (-0.1%) | $373.24 | $361.45 | 610,200 | $21.86 B |
| 03/03/2025 | $378.81 | $371.79 (-1.85%) | $379.29 | $369.88 | 487,026 | $22.08 B |
| 02/28/2025 | $375.50 | $377.34 (0.49%) | $379.84 | $369.41 | 699,545 | $22.41 B |
| 02/27/2025 | $381.18 | $373.06 (-2.13%) | $381.50 | $362.71 | 531,846 | $22.15 B |
| 02/26/2025 | $381.04 | $384.98 (1.03%) | $387.69 | $377.57 | 660,800 | $22.86 B |
| 02/25/2025 | $379.79 | $380.83 (0.27%) | $386.12 | $375.11 | 519,600 | $22.62 B |
| 02/24/2025 | $374.85 | $379.27 (1.18%) | $385.35 | $370.02 | 395,424 | $22.52 B |
| 02/21/2025 | $382.12 | $374.82 (-1.91%) | $384.10 | $372.93 | 272,138 | $22.26 B |
| 02/20/2025 | $380.00 | $380.81 (0.21%) | $385.00 | $379.35 | 311,500 | $22.61 B |
| 02/19/2025 | $376.39 | $377.97 (0.42%) | $379.43 | $374.90 | 553,528 | $22.45 B |
| 02/18/2025 | $368.02 | $376.29 (2.25%) | $378.46 | $363.48 | 590,243 | $22.35 B |
| 02/14/2025 | $381.06 | $369.73 (-2.97%) | $381.06 | $368.55 | 471,600 | $21.96 B |
| 02/13/2025 | $387.64 | $379.11 (-2.2%) | $388.43 | $372.86 | 790,045 | $22.51 B |
| 02/12/2025 | $388.34 | $381.91 (-1.66%) | $388.35 | $368.34 | 1.18 M | $22.68 B |
| 02/11/2025 | $403.85 | $405.29 (0.36%) | $412.19 | $400.95 | 624,074 | $24.07 B |
| 02/10/2025 | $411.00 | $407.58 (-0.83%) | $411.00 | $402.69 | 391,147 | $24.20 B |
| 02/07/2025 | $412.45 | $409.50 (-0.72%) | $415.11 | $402.47 | 377,220 | $24.29 B |
| 02/06/2025 | $414.44 | $410.95 (-0.84%) | $417.10 | $409.17 | 365,200 | $24.38 B |
| 02/05/2025 | $414.07 | $414.09 (0%) | $415.90 | $409.52 | 279,801 | $24.56 B |
| 02/04/2025 | $410.98 | $410.40 (-0.14%) | $413.08 | $405.00 | 303,800 | $24.34 B |
| 02/03/2025 | $407.71 | $411.19 (0.85%) | $415.74 | $403.19 | 354,200 | $24.39 B |
| 01/31/2025 | $415.61 | $415.48 (-0.03%) | $423.00 | $411.00 | 330,000 | $24.64 B |
| 01/30/2025 | $410.40 | $417.28 (1.68%) | $423.56 | $410.40 | 401,126 | $24.75 B |
| 01/29/2025 | $409.55 | $404.17 (-1.31%) | $412.00 | $402.52 | 352,343 | $23.97 B |
| 01/28/2025 | $417.47 | $413.48 (-0.96%) | $419.28 | $412.26 | 398,500 | $24.53 B |
| 01/27/2025 | $412.70 | $414.44 (0.42%) | $415.19 | $409.40 | 269,942 | $24.58 B |
| 01/24/2025 | $412.16 | $411.30 (-0.21%) | $414.20 | $409.32 | 278,513 | $24.40 B |
| 01/23/2025 | $409.37 | $412.80 (0.84%) | $413.68 | $399.53 | 323,521 | $24.48 B |
| 01/22/2025 | $411.62 | $408.35 (-0.79%) | $413.00 | $408.04 | 500,900 | $24.22 B |
| 01/21/2025 | $405.74 | $413.81 (1.99%) | $416.24 | $402.22 | 670,200 | $24.54 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.
