5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
+17.08%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+6.74%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $380.82 | $375.14 (-1.49%) | $383.03 | $374.76 | 45,872 | |
| 03/11/2025 | $392.45 | $378.85 (-3.47%) | $392.45 | $377.69 | 656,457 | $22.50 B |
| 03/10/2025 | $389.55 | $390.29 (0.19%) | $399.99 | $387.55 | 531,708 | $23.18 B |
| 03/07/2025 | $384.09 | $392.99 (2.32%) | $396.67 | $381.26 | 502,100 | $23.34 B |
| 03/06/2025 | $381.85 | $386.33 (1.17%) | $394.66 | $379.86 | 645,708 | $22.94 B |
| 03/05/2025 | $364.80 | $378.89 (3.86%) | $382.48 | $364.80 | 648,200 | $22.50 B |
| 03/04/2025 | $368.40 | $368.05 (-0.1%) | $373.24 | $361.45 | 610,200 | $21.86 B |
| 03/03/2025 | $378.81 | $371.79 (-1.85%) | $379.29 | $369.88 | 487,026 | $22.08 B |
| 02/28/2025 | $375.50 | $377.34 (0.49%) | $379.84 | $369.41 | 699,545 | $22.41 B |
| 02/27/2025 | $381.18 | $373.06 (-2.13%) | $381.50 | $362.71 | 531,846 | $22.15 B |
| 02/26/2025 | $381.04 | $384.98 (1.03%) | $387.69 | $377.57 | 660,800 | $22.86 B |
| 02/25/2025 | $379.79 | $380.83 (0.27%) | $386.12 | $375.11 | 519,600 | $22.62 B |
| 02/24/2025 | $374.85 | $379.27 (1.18%) | $385.35 | $370.02 | 395,424 | $22.52 B |
| 02/21/2025 | $382.12 | $374.82 (-1.91%) | $384.10 | $372.93 | 272,138 | $22.26 B |
| 02/20/2025 | $380.00 | $380.81 (0.21%) | $385.00 | $379.35 | 311,500 | $22.61 B |
| 02/19/2025 | $376.39 | $377.97 (0.42%) | $379.43 | $374.90 | 553,528 | $22.45 B |
| 02/18/2025 | $368.02 | $376.29 (2.25%) | $378.46 | $363.48 | 590,243 | $22.35 B |
| 02/14/2025 | $381.06 | $369.73 (-2.97%) | $381.06 | $368.55 | 471,600 | $21.96 B |
| 02/13/2025 | $387.64 | $379.11 (-2.2%) | $388.43 | $372.86 | 790,045 | $22.51 B |
| 02/12/2025 | $388.34 | $381.91 (-1.66%) | $388.35 | $368.34 | 1.18 M | $22.68 B |
| 02/11/2025 | $403.85 | $405.29 (0.36%) | $412.19 | $400.95 | 624,074 | $24.07 B |
| 02/10/2025 | $411.00 | $407.58 (-0.83%) | $411.00 | $402.69 | 391,147 | $24.20 B |
| 02/07/2025 | $412.45 | $409.50 (-0.72%) | $415.11 | $402.47 | 377,220 | $24.29 B |
| 02/06/2025 | $414.44 | $410.95 (-0.84%) | $417.10 | $409.17 | 365,200 | $24.38 B |
| 02/05/2025 | $414.07 | $414.09 (0%) | $415.90 | $409.52 | 279,801 | $24.56 B |
| 02/04/2025 | $410.98 | $410.40 (-0.14%) | $413.08 | $405.00 | 303,800 | $24.34 B |
| 02/03/2025 | $407.71 | $411.19 (0.85%) | $415.74 | $403.19 | 354,200 | $24.39 B |
| 01/31/2025 | $415.61 | $415.48 (-0.03%) | $423.00 | $411.00 | 330,000 | $24.64 B |
| 01/30/2025 | $410.40 | $417.28 (1.68%) | $423.56 | $410.40 | 401,126 | $24.75 B |
| 01/29/2025 | $409.55 | $404.17 (-1.31%) | $412.00 | $402.52 | 352,343 | $23.97 B |
| 01/28/2025 | $417.47 | $413.48 (-0.96%) | $419.28 | $412.26 | 398,500 | $24.53 B |
| 01/27/2025 | $412.70 | $414.44 (0.42%) | $415.19 | $409.40 | 269,942 | $24.58 B |
| 01/24/2025 | $412.16 | $411.30 (-0.21%) | $414.20 | $409.32 | 278,513 | $24.40 B |
| 01/23/2025 | $409.37 | $412.80 (0.84%) | $413.68 | $399.53 | 323,521 | $24.48 B |
| 01/22/2025 | $411.62 | $408.35 (-0.79%) | $413.00 | $408.04 | 500,900 | $24.22 B |
| 01/21/2025 | $405.74 | $413.81 (1.99%) | $416.24 | $402.22 | 670,200 | $24.54 B |
| 01/17/2025 | $406.71 | $404.00 (-0.67%) | $411.51 | $401.62 | 447,800 | $23.96 B |
| 01/16/2025 | $398.37 | $405.43 (1.77%) | $406.14 | $387.56 | 344,079 | $24.05 B |
| 01/15/2025 | $404.50 | $397.70 (-1.68%) | $411.58 | $383.71 | 683,538 | $23.59 B |
| 01/14/2025 | $400.87 | $404.93 (1.01%) | $406.78 | $395.24 | 656,139 | $24.02 B |
| 01/13/2025 | $381.21 | $399.87 (4.89%) | $401.00 | $381.21 | 621,600 | $23.72 B |
| 01/10/2025 | $369.49 | $380.35 (2.94%) | $382.85 | $369.49 | 585,553 | $22.56 B |
| 01/08/2025 | $376.28 | $374.20 (-0.55%) | $376.79 | $371.19 | 452,600 | $22.20 B |
| 01/07/2025 | $378.08 | $377.03 (-0.28%) | $385.34 | $374.81 | 250,241 | $22.36 B |
| 01/06/2025 | $370.80 | $377.10 (1.7%) | $380.90 | $369.83 | 346,300 | $22.37 B |
| 01/03/2025 | $369.72 | $371.76 (0.55%) | $373.79 | $367.74 | 285,000 | $22.05 B |
| 01/02/2025 | $373.06 | $368.26 (-1.29%) | $375.56 | $365.98 | 343,624 | $21.84 B |
| 12/31/2024 | $370.45 | $370.98 (0.14%) | $375.94 | $369.76 | 180,131 | $22.00 B |
| 12/30/2024 | $370.85 | $370.94 (0.02%) | $373.70 | $367.21 | 204,500 | $22.00 B |
| 12/27/2024 | $374.66 | $374.60 (-0.02%) | $377.12 | $372.33 | 220,300 | $22.22 B |
| 12/26/2024 | $369.90 | $376.78 (1.86%) | $377.70 | $368.83 | 310,800 | $22.35 B |
| 12/24/2024 | $369.26 | $373.15 (1.05%) | $373.55 | $367.16 | 105,600 | $22.13 B |
| 12/23/2024 | $363.56 | $369.76 (1.71%) | $370.00 | $361.19 | 300,000 | $21.93 B |
| 12/20/2024 | $357.84 | $368.16 (2.88%) | $369.62 | $357.84 | 1.74 M | $21.84 B |
| 12/19/2024 | $359.17 | $360.63 (0.41%) | $361.99 | $354.37 | 452,059 | $21.39 B |
| 12/18/2024 | $373.81 | $360.43 (-3.58%) | $378.20 | $359.98 | 577,000 | $21.38 B |
| 12/17/2024 | $371.40 | $373.72 (0.62%) | $379.00 | $371.15 | 599,392 | $22.17 B |
| 12/16/2024 | $375.09 | $374.01 (-0.29%) | $378.87 | $372.30 | 577,855 | $22.18 B |
| 12/13/2024 | $382.22 | $378.26 (-1.04%) | $383.11 | $373.41 | 307,928 | $22.44 B |
| 12/12/2024 | $384.43 | $383.03 (-0.36%) | $386.69 | $381.41 | 343,424 | $22.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
