5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
+29.80%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+12.37%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $373.06 | $369.26 (-1.02%) | $375.56 | $369.11 | 86,311 | |
| 12/31/2024 | $370.45 | $370.98 (0.14%) | $375.94 | $369.76 | 180,130 | $22.00 B |
| 12/30/2024 | $370.85 | $370.94 (0.02%) | $373.70 | $367.21 | 204,500 | $22.00 B |
| 12/27/2024 | $374.66 | $374.60 (-0.02%) | $377.12 | $372.33 | 220,300 | $22.22 B |
| 12/26/2024 | $369.90 | $376.78 (1.86%) | $377.70 | $368.83 | 310,800 | $22.35 B |
| 12/24/2024 | $369.26 | $373.15 (1.05%) | $373.55 | $367.16 | 105,600 | $22.13 B |
| 12/23/2024 | $363.56 | $369.76 (1.71%) | $370.00 | $361.19 | 300,000 | $21.93 B |
| 12/20/2024 | $357.84 | $368.16 (2.88%) | $369.62 | $357.84 | 1.74 M | $21.84 B |
| 12/19/2024 | $359.17 | $360.63 (0.41%) | $361.99 | $354.37 | 452,059 | $21.39 B |
| 12/18/2024 | $373.81 | $360.43 (-3.58%) | $378.20 | $359.98 | 577,000 | $21.38 B |
| 12/17/2024 | $371.40 | $373.72 (0.62%) | $379.00 | $371.15 | 599,392 | $22.17 B |
| 12/16/2024 | $375.09 | $374.01 (-0.29%) | $378.87 | $372.30 | 577,855 | $22.18 B |
| 12/13/2024 | $382.22 | $378.26 (-1.04%) | $383.11 | $373.41 | 307,928 | $22.44 B |
| 12/12/2024 | $384.43 | $383.03 (-0.36%) | $386.69 | $381.41 | 343,424 | $22.72 B |
| 12/11/2024 | $394.40 | $385.27 (-2.31%) | $397.02 | $384.40 | 295,400 | $22.85 B |
| 12/10/2024 | $394.33 | $390.35 (-1.01%) | $395.76 | $385.41 | 490,100 | $23.15 B |
| 12/09/2024 | $385.09 | $392.01 (1.8%) | $392.68 | $383.79 | 345,217 | $23.25 B |
| 12/06/2024 | $383.95 | $384.05 (0.03%) | $386.76 | $380.60 | 416,800 | $22.78 B |
| 12/05/2024 | $388.65 | $381.33 (-1.88%) | $395.50 | $381.27 | 415,900 | $22.62 B |
| 12/04/2024 | $385.94 | $391.35 (1.4%) | $395.39 | $382.12 | 663,530 | $23.21 B |
| 12/03/2024 | $385.50 | $387.00 (0.39%) | $388.00 | $380.52 | 416,104 | $22.95 B |
| 12/02/2024 | $383.28 | $387.10 (1%) | $387.49 | $380.14 | 327,000 | $22.96 B |
| 11/29/2024 | $384.14 | $384.72 (0.15%) | $385.55 | $382.58 | 238,300 | $22.82 B |
| 11/27/2024 | $390.43 | $386.57 (-0.99%) | $395.44 | $385.02 | 914,100 | $22.93 B |
| 11/26/2024 | $376.76 | $388.15 (3.02%) | $389.26 | $372.15 | 1.02 M | $23.02 B |
| 11/25/2024 | $377.31 | $378.16 (0.23%) | $385.03 | $373.19 | 861,407 | $22.43 B |
| 11/22/2024 | $367.89 | $373.47 (1.52%) | $374.21 | $365.86 | 366,300 | $22.15 B |
| 11/21/2024 | $359.42 | $368.50 (2.53%) | $368.57 | $357.41 | 430,300 | $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 |