Waters Corporation - WAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	297.81	293.03	293.03	300.12	288.9	865,681
September 09, 2025	309.79	300.52	300.52	310.8	298.14	1.08M
September 08, 2025	304.12	309.37	309.37	310.23	301.3	641,231
September 05, 2025	300.6	306.32	306.32	309.3	299.18	504,544
September 04, 2025	289.46	299.69	299.69	300.35	287.17	661,661
September 03, 2025	294.42	290.06	290.06	298.74	289.63	541,212
September 02, 2025	299.33	296.48	296.48	302.42	292.47	541,513
August 29, 2025	296.87	301.8	301.8	302.94	295.55	721,700
August 28, 2025	295.69	297.65	297.65	297.72	289.71	707,200
August 27, 2025	295.21	294.63	294.63	299.04	292.7	361,000
August 26, 2025	299.32	296.14	296.14	300.18	295.45	466,032
August 25, 2025	301.35	298.95	298.95	302.09	297.52	515,449
August 22, 2025	293.88	302.19	302.19	304.44	291.91	500,300
August 21, 2025	295	290.44	290.44	295.97	290.18	650,600
August 20, 2025	296.36	296.73	296.73	299.34	295	565,645

Waters Corporation (WAT) NYSE