Waters Corporation - 0LTI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	394.72	394.72	394.72	394.72	394.72	196
January 13, 2026	395.31	388.37	388.37	395.31	388.37	90
January 12, 2026	392.55	394.12	394.12	394.12	392.55	517
January 09, 2026	394.08	397.94	397.94	397.94	393.75	1,264
January 08, 2026	397.21	397.21	397.21	397.21	397.21	114
January 07, 2026	397.21	397.21	397.21	397.21	397.21	76
January 06, 2026	393.5	400.25	400.25	406.63	393.5	142
January 05, 2026	383.56	393.97	393.97	395.02	383.56	60
January 02, 2026	378.5	376.54	376.54	378.5	376.54	160
December 31, 2025	387.91	381.71	381.71	387.91	381.71	65
December 30, 2025	380.41	381.39	381.39	382.64	380.41	69
December 29, 2025	387.01	387.01	387.01	387.01	387.01	2
December 24, 2025	384.99	384.99	384.99	384.99	384.99	20
December 23, 2025	381.9	381.28	381.28	381.9	381.28	6
December 22, 2025	381.69	383.88	383.88	383.88	380.21	187
December 19, 2025	375.86	375.86	375.86	375.86	375.86	2
December 18, 2025	379.06	379.13	379.13	379.13	376.48	5,297
December 17, 2025	377.01	378.96	378.96	382.89	377.01	1
December 16, 2025	381.18	376.25	376.25	381.18	376.25	669
December 15, 2025	385.96	382.42	382.42	385.96	380.97	370
December 12, 2025	390.61	388.01	391.33	391.33	388.01	5
December 11, 2025	390.45	390.45	390.45	390.45	390.45	1
December 10, 2025	392.93	392.31	392.31	392.93	392.31	0
December 09, 2025	392.46	388.14	388.14	392.46	387.59	35
December 08, 2025	393.67	393.67	393.67	393.67	393.67	505
December 05, 2025	393.94	394.87	394.87	394.87	393.44	924
December 04, 2025	395.9	394.3	394.3	395.9	388.91	65
December 03, 2025	400.62	400.55	400.55	402.61	398.72	479
December 02, 2025	399	397.87	397.87	399	393.14	74
December 01, 2025	400.22	400	400	403.11	400	59
November 28, 2025	409.69	403.48	403.48	409.69	403.43	95
November 26, 2025	409.66	404.73	404.73	409.66	401.46	125
November 25, 2025	401	409.66	408.45	410.91	401	161
November 24, 2025	397.66	398.93	398.93	401.67	394.51	37
November 21, 2025	379.14	395.19	395.19	395.19	379.14	6
November 20, 2025	380.79	380.79	380.79	380.79	380.79	8
November 19, 2025	375.09	375.1	375.1	375.43	374.23	38
November 18, 2025	376.66	373.28	373.28	376.66	373.28	64
November 17, 2025	376.9	376.99	376.99	380.57	375.4	1,074
November 14, 2025	375.81	375.81	375.81	375.81	375.81	3
November 13, 2025	387.56	388.2	388.2	388.2	387.56	22
November 12, 2025	386.09	385.07	385.07	386.46	385.07	27
November 11, 2025	382.5	382.23	382.23	383.76	382.23	751
November 10, 2025	374	376.78	376.78	377.25	374	455
November 07, 2025	366.49	366.49	366.49	366.49	366.49	7
November 06, 2025	365.7	364.28	364.28	366.74	364.28	14
November 05, 2025	362.05	371.26	371.26	371.26	362.05	28
November 04, 2025	362	373.65	373.65	381	355.72	66
November 03, 2025	345.58	347.15	347.15	347.15	343.81	43
October 31, 2025	340.81	350.45	350.13	350.69	340.81	774
October 30, 2025	345.2	344.68	344.68	345.2	344.68	110
October 29, 2025	342.01	346.62	346.62	346.62	342.01	231
October 28, 2025	347.96	347.96	347.96	347.96	347.96	2
October 27, 2025	359.01	353.56	353.56	359.01	353.56	1,024
October 24, 2025	358.62	358.62	358.62	358.62	358.62	3
October 23, 2025	346.76	352.93	352.93	352.93	346.76	12
October 22, 2025	350.64	351.23	351.23	351.23	350.64	22
October 21, 2025	353.88	352.94	352.94	357.98	352.94	386
October 20, 2025	334.41	344.02	343.54	344.5	333.15	299
October 17, 2025	330.17	334.91	334.91	334.91	329.69	113

Waters Corporation (0LTI.L) LSE