Waters Corporation (WAT) NYSE

304.24

+4.35(+1.45%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	295.37	304.24	304.24	306.54	293.34	727,190
April 01, 2026	301.93	299.89	299.89	305.98	297.39	910,531
March 31, 2026	297.78	297.8	297.8	302.01	294.27	1.27M
March 30, 2026	292.91	293.37	293.37	295.33	290.16	777,543
March 27, 2026	300.31	289.16	289.16	300.31	288.45	841,945
March 26, 2026	300.72	300.56	300.56	308.28	300.11	925,902
March 25, 2026	303.62	302.32	302.32	307.79	294.95	1.11M
March 24, 2026	297.79	301.92	301.92	305.39	295.9	507,303
March 23, 2026	303.65	301.81	301.81	307	299.37	962,482
March 20, 2026	300	298.99	298.99	303.44	298.22	1.91M
March 19, 2026	293.77	299.57	299.57	302.16	293.77	1.19M
March 18, 2026	293.54	294.98	294.98	299.48	291.33	763,360
March 17, 2026	292.81	296.99	296.99	300.28	292.15	1.5M
March 16, 2026	286	290.02	290.02	294.11	284.08	712,953
March 13, 2026	285.48	286.57	286.57	288.85	282.77	823,581
March 12, 2026	293.54	283.32	283.32	296.89	283.27	1.35M
March 11, 2026	301	297.54	297.54	304.7	295.02	711,702
March 10, 2026	304.29	299.63	299.63	307.67	297.59	978,942
March 09, 2026	299.65	305.67	305.67	307.74	296.1	925,811
March 06, 2026	311.65	302.54	302.54	314.14	302.44	1.21M
March 05, 2026	314.87	315.59	315.59	323.29	313.89	1.71M
March 04, 2026	310.44	319.04	319.04	319.57	310.44	1.05M
March 03, 2026	304.46	312.14	312.14	312.93	300.96	1.03M
March 02, 2026	313.11	307.23	307.23	314.45	306.52	1.26M
February 27, 2026	318.92	319.38	319.38	322.1	315.5	2.12M
February 26, 2026	321.14	322.83	322.83	322.98	314.4	1.23M
February 25, 2026	327.28	319.44	319.44	327.28	316.01	1.03M
February 24, 2026	329.22	326.3	326.3	331.97	321.99	1.37M
February 23, 2026	329	327.78	327.78	335.65	327.78	875,900
February 20, 2026	327.03	333.33	0	334.69	322.86	1.36M
February 19, 2026	324.42	328.66	0	330.57	322.93	1.31M
February 18, 2026	320.11	327.53	0	328.48	317.15	1.42M
February 17, 2026	322.99	321.43	0	322.99	308.88	2.01M
February 13, 2026	322.22	323.37	0	325.87	314.09	2.53M
February 12, 2026	328.69	319.83	0	331.43	305.35	3.48M
February 11, 2026	326.86	329.21	0	337.83	322.54	4.05M
February 10, 2026	327.82	327.02	0	334.69	322.88	3.75M
February 09, 2026	332.29	328.14	0	344.97	326.24	2.55M
February 06, 2026	377.18	381.29	0	383.89	369.4	785,343
February 05, 2026	382.88	376.89	0	385.73	373.4	697,433
February 04, 2026	382.5	384.33	0	389.82	379.22	688,500
February 03, 2026	378.1	378.95	0	386.85	375.56	907,742
February 02, 2026	368.23	379.31	0	379.56	368.23	532,900
January 30, 2026	371.21	370.72	0	376.41	367.12	865,220
January 29, 2026	382.2	375.18	0	382.59	371.36	673,200
January 28, 2026	387.85	385.03	0	388.66	379.9	382,817
January 27, 2026	387.87	390.09	0	391.65	386.94	367,900
January 26, 2026	391.82	390.9	0	396.58	389.71	308,500
January 23, 2026	399.44	392.31	0	401.1	386.11	581,400
January 22, 2026	397.36	400.42	0	400.97	397.03	521,300
January 21, 2026	385.77	396.71	0	399.56	383.01	519,000
January 20, 2026	379.98	383.86	0	387.61	376.48	395,100
January 16, 2026	391.44	387.37	0	393.88	384.82	550,800
January 15, 2026	393.2	394.59	0	397.07	389.25	393,000
January 14, 2026	394.03	393.2	0	398.85	391.64	518,018
January 13, 2026	394.95	394.03	0	401.74	383.07	770,300
January 12, 2026	397.79	393.68	0	400.54	390.91	331,900
January 09, 2026	398.55	396.75	0	400.54	393.2	493,600
January 08, 2026	396	396.65	0	400.07	394.9	413,600
January 07, 2026	399.58	399.41	0	404.23	394.74	553,800