Waters Corporation - WAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	327.03	333.33	333.33	334.69	322.86	1.36M
February 19, 2026	324.42	328.66	328.66	330.57	322.93	1.31M
February 18, 2026	320.35	327.67	327.67	328.48	317.15	1.2M
February 17, 2026	322.99	321.43	321.43	322.99	308.88	2.01M
February 13, 2026	322.22	323.37	323.37	325.87	314.09	2.53M
February 12, 2026	328.69	319.83	319.83	331.43	305.35	3.48M
February 11, 2026	326.86	329.21	329.21	337.83	322.54	4.05M
February 10, 2026	327.82	327.02	327.02	334.69	322.88	3.75M
February 09, 2026	332.29	328.14	328.14	344.97	326.24	2.55M
February 06, 2026	377.18	381.29	381.29	383.89	369.4	785,343
February 05, 2026	382.88	376.89	376.89	385.73	373.4	697,433
February 04, 2026	382.5	384.33	384.33	389.82	379.22	688,500
February 03, 2026	378.1	378.95	378.95	386.85	375.56	907,742
February 02, 2026	368.23	379.31	379.31	379.56	368.23	532,900
January 30, 2026	371.21	370.72	370.72	376.41	367.12	865,220
January 29, 2026	382.2	375.18	375.18	382.59	371.36	673,200
January 28, 2026	387.85	385.03	385.03	388.66	379.9	382,817
January 27, 2026	387.87	390.09	390.09	391.65	386.94	367,900
January 26, 2026	391.82	390.9	390.9	396.58	389.71	308,500
January 23, 2026	399.44	392.31	392.31	401.1	386.11	581,400
January 22, 2026	397.36	400.42	400.42	400.97	397.03	521,300
January 21, 2026	385.77	396.71	396.71	399.56	383.01	519,000
January 20, 2026	379.98	383.86	383.86	387.61	376.48	395,100
January 16, 2026	391.44	387.37	387.37	393.88	384.82	550,800
January 15, 2026	393.2	394.59	394.59	397.07	389.25	393,000
January 14, 2026	394.03	393.2	393.2	398.85	391.64	518,018
January 13, 2026	396.13	394.03	394.03	401.74	383.07	666,907
January 12, 2026	397.79	393.68	393.68	400.54	390.91	331,900
January 09, 2026	398.55	396.75	396.75	400.54	393.2	493,600
January 08, 2026	396	396.65	396.65	400.07	394.9	413,600
January 07, 2026	399.58	399.41	399.41	404.23	394.74	553,800
January 06, 2026	394.38	400.54	400.54	408.67	394.38	466,111
January 05, 2026	381.96	394.97	394.97	395.44	380.3	433,400
January 02, 2026	379.15	381.96	381.96	382.54	373.54	461,800
December 31, 2025	384.55	379.83	379.83	385.37	379.44	217,600
December 30, 2025	383.69	383.99	383.99	387.4	380.91	267,905
December 29, 2025	387.05	385.1	385.1	389.16	383.37	287,402
December 26, 2025	385.18	386.06	386.06	386.6	383.76	231,488
December 24, 2025	383.75	384.83	384.83	385.58	381.06	116,068
December 23, 2025	383.04	383.21	383.21	383.86	380.78	346,300
December 22, 2025	382.69	384.14	384.14	385.69	379.79	471,143
December 19, 2025	375.45	378.03	378.03	378.03	372.17	1.91M
December 18, 2025	377.26	376.31	376.31	381.52	373.85	593,400
December 17, 2025	379.29	377.12	377.12	383.54	375.45	504,400
December 16, 2025	386.22	378.53	378.53	389.1	372.93	672,520
December 15, 2025	389.8	385.42	385.42	390	379.93	699,300
December 12, 2025	393.14	385.33	385.33	393.14	382.64	620,241
December 11, 2025	395.9	392.21	392.21	396.81	387.28	565,750
December 10, 2025	387.24	395.82	395.82	397.55	387.24	541,077
December 09, 2025	392.46	386.16	386.16	395.05	385.08	413,900
December 08, 2025	392.39	392.75	392.75	395.46	387.19	675,900
December 05, 2025	396.72	394.81	394.81	399.85	392.79	468,800
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

Waters Corporation (WAT) NYSE