Waters Corporation - WAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	397.62	396.37	396.37	397.62	385.9	528,483
December 03, 2025	402.06	397.62	397.62	403.8	397.11	468,909
December 02, 2025	394.53	398.62	398.62	401.3	393.21	442,800
December 01, 2025	402.28	397.79	397.79	404.32	397.47	413,243
November 28, 2025	409.69	403.42	403.42	409.79	401.66	211,044
November 26, 2025	409.33	407.14	407.14	410.07	400.45	628,613
November 25, 2025	403.07	412.54	412.54	414.15	400.17	574,700
November 24, 2025	394.04	399.54	399.54	402.23	390.87	1.11M
November 21, 2025	378.53	393.99	393.99	396.54	378.53	596,624
November 20, 2025	380.89	378.62	378.62	384.35	374.56	361,964
November 19, 2025	375.37	376.25	376.25	377.61	371.57	585,900
November 18, 2025	379.95	376.63	376.63	380.96	372.27	446,024
November 17, 2025	378.97	377.98	377.98	383.94	374.98	563,800
November 14, 2025	375.81	379.4	379.4	384.24	374.41	630,732
November 13, 2025	382.94	379.3	379.3	390.58	379.07	637,000
November 12, 2025	385.51	387.37	387.37	391.79	382.91	502,100
November 11, 2025	380	386.14	386.14	388.55	377.9	536,700
November 10, 2025	375.32	376.57	376.57	378.89	372.6	511,900
November 07, 2025	370.05	371.69	371.69	372.81	364.93	408,122
November 06, 2025	369.69	371.16	371.16	374.07	363.64	1.14M
November 05, 2025	366.55	371.97	371.97	374.73	360.71	779,100
November 04, 2025	351.72	367.34	367.34	382.02	350.65	1.42M
November 03, 2025	345.58	345.59	345.59	348.05	341.07	852,700
October 31, 2025	340.09	349.6	349.6	352.76	340.09	606,746
October 30, 2025	344.64	342.9	342.9	350.36	342.43	486,717
October 29, 2025	344.47	343.47	343.47	348.42	342.23	528,100
October 28, 2025	350.22	345.95	345.95	353.01	345.02	467,529
October 27, 2025	359.39	351.75	351.75	359.79	351.75	520,747
October 24, 2025	357.7	359.5	359.5	359.66	352.77	545,108
October 23, 2025	346.76	355.68	355.68	356.06	346.72	544,806
October 22, 2025	352.14	348.67	348.67	357.26	346.96	573,993
October 21, 2025	348.27	349.23	349.23	364.99	347	642,306
October 20, 2025	336.31	343.18	343.18	346.18	334.41	601,600
October 17, 2025	332.43	334.59	334.59	337.62	328.65	446,600
October 16, 2025	327.9	334.87	334.87	337.25	323.46	731,300
October 15, 2025	332.03	332.41	332.41	336	329.79	581,942
October 14, 2025	332.97	333.14	333.14	338.37	331.87	649,800
October 13, 2025	329.02	336.33	336.33	337.11	329.02	755,162
October 10, 2025	330.47	331	331	336.73	328.39	1.65M
October 09, 2025	327.3	330.45	330.45	331.13	325.13	744,545
October 08, 2025	321.16	327.65	327.65	330.48	319.6	603,923
October 07, 2025	328.35	318.35	318.35	331.28	318.14	491,244
October 06, 2025	327.5	327.62	327.62	330	325.54	433,041
October 03, 2025	323.95	328.39	328.39	333.4	322.83	731,945
October 02, 2025	318.68	321.92	321.92	327.86	318.13	616,700
October 01, 2025	300.66	319.81	319.81	322.81	299.63	1.21M
September 30, 2025	289.6	299.81	299.81	300.47	287.66	848,700
September 29, 2025	292.44	289.43	289.43	292.44	286.59	626,300
September 26, 2025	288.46	291.71	291.71	292.04	284.52	396,800
September 25, 2025	289.23	287.79	287.79	290.23	285.68	470,934
September 24, 2025	297.38	292.65	292.65	299.66	290.77	702,433
September 23, 2025	302.97	299.22	299.22	305.26	299.02	474,211
September 22, 2025	299.75	302.48	302.48	302.77	295.11	746,510
September 19, 2025	307.93	300.87	300.87	307.93	300.79	1.89M
September 18, 2025	305.4	306.38	306.38	309.57	302.47	792,700
September 17, 2025	303.68	303.68	303.68	311.44	300.93	1.05M
September 16, 2025	299.24	303.08	303.08	304.34	296.61	515,128
September 15, 2025	297.5	299.04	299.04	299.69	295.2	539,700
September 12, 2025	299.45	295.39	295.39	302.28	294.96	326,700
September 11, 2025	295.12	302.45	302.45	303.24	295.12	384,213

Waters Corporation (WAT) NYSE