Waters Corporation - WAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	290.5	297.72	297.72	298.37	289.3	646,082
August 18, 2025	289.68	289.4	289.4	293.97	287.58	632,500
August 15, 2025	295.5	291.55	291.55	296	290.1	414,543
August 14, 2025	294.81	293.52	293.52	295.34	291.64	710,932
August 13, 2025	286.43	296.83	296.83	296.89	285.85	623,116
August 12, 2025	281.34	285.52	285.52	285.52	278.49	602,000
August 11, 2025	282.48	279.29	279.29	283.16	279.17	548,007
August 08, 2025	277.69	281.2	281.2	281.2	275.05	789,200
August 07, 2025	281.01	278	278	281.12	276	707,900
August 06, 2025	280.42	277.72	277.72	281.86	276	942,703
August 05, 2025	284.58	281.19	281.19	288.12	279.5	1.39M
August 04, 2025	279.8	285.59	285.59	289.6	279.19	1.29M
August 01, 2025	286.15	290.31	290.31	291.2	280.67	1.2M
July 31, 2025	295.01	288.76	288.76	300.76	287.85	1.37M
July 30, 2025	304.15	299.07	299.07	305.75	297.38	1.1M
July 29, 2025	302.53	303.19	303.19	304.99	299.9	823,808
July 28, 2025	300.11	302.36	302.36	305.87	299.48	788,333
July 25, 2025	297.59	302.95	302.95	304.44	295.09	1.04M
July 24, 2025	294.33	298.47	298.47	305	294.19	905,036
July 23, 2025	295.46	295.63	295.63	300.62	290.77	1.36M
July 22, 2025	285.12	287.46	287.46	291.62	284.77	1.94M
July 21, 2025	285	281.66	281.66	285.88	279.62	1.82M
July 18, 2025	297.72	287.53	287.53	299.6	285	717,337
July 17, 2025	291.34	296.92	296.92	297.62	288.45	1.03M
July 16, 2025	291.16	289.56	289.56	291.49	284.65	1.38M
July 15, 2025	308.39	289.56	289.56	309.75	287.02	2.6M
July 14, 2025	317.52	304.18	304.18	326.57	302.46	3.29M
July 11, 2025	350.35	352.91	352.91	357.23	347.44	565,100
July 10, 2025	349.88	353.28	353.28	360	347.51	389,500
July 09, 2025	347.92	349.21	349.21	350.91	343.83	324,500
July 08, 2025	346.73	347.78	347.78	356.07	345.09	431,600
July 07, 2025	349.25	346.73	346.73	350.61	341.86	444,894
July 03, 2025	352.3	350.22	350.22	354.13	348.9	251,700
July 02, 2025	357.99	351.92	351.92	361.84	349.39	528,343
July 01, 2025	347.82	357.04	357.04	366.68	347.28	487,700
June 30, 2025	352.19	349.04	349.04	353.59	345.88	429,414
June 27, 2025	357.62	352.41	352.41	358.06	350.91	807,503
June 26, 2025	352.14	354.91	354.91	358.9	351.19	859,430
June 25, 2025	345.68	350.01	350.01	355.95	342.91	363,307
June 24, 2025	347.3	346.8	346.8	349.25	342.79	403,033
June 23, 2025	339.82	342.83	342.83	344.61	337.51	443,945
June 20, 2025	341.76	342.63	342.63	343.83	339.09	926,234
June 18, 2025	340.26	339.36	339.36	343.6	334	359,907

Waters Corporation (WAT) NYSE