5 DAY PERFORMANCE
-17.37%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-11.44%
1 YEAR PERFORMANCE
-14.46%
Waters Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $396.72 | $394.81 (-0.48%) | $399.85 | $392.79 | 468.80 K | $23.50 B |
| 12/04/2025 | $397.62 | $396.37 (-0.31%) | $397.62 | $386.09 | 626.55 K | $23.60 B |
| 12/03/2025 | $402.06 | $397.62 (-1.1%) | $403.80 | $397.11 | 468.92 K | $23.67 B |
| 12/02/2025 | $394.53 | $398.62 (1.04%) | $401.30 | $393.21 | 442.80 K | $23.73 B |
| 12/01/2025 | $402.28 | $397.79 (-1.12%) | $404.32 | $397.47 | 413.24 K | $23.68 B |
| 11/28/2025 | $409.69 | $403.42 (-1.53%) | $409.79 | $401.66 | 211.04 K | $24.01 B |
| 11/26/2025 | $409.33 | $407.14 (-0.54%) | $410.07 | $400.45 | 628.61 K | $24.24 B |
| 11/25/2025 | $403.07 | $412.54 (2.35%) | $414.15 | $400.17 | 574.70 K | $24.56 B |
| 11/24/2025 | $394.04 | $399.54 (1.4%) | $402.23 | $390.87 | 1.11 M | $23.78 B |
| 11/21/2025 | $378.53 | $393.99 (4.08%) | $396.54 | $378.53 | 596.62 K | $23.45 B |
| 11/20/2025 | $380.89 | $378.62 (-0.6%) | $384.35 | $374.56 | 361.96 K | $22.54 B |
| 11/19/2025 | $375.37 | $376.25 (0.23%) | $377.61 | $371.57 | 585.90 K | $22.40 B |
| 11/18/2025 | $379.95 | $376.63 (-0.87%) | $380.96 | $372.27 | 446.02 K | $22.42 B |
| 11/17/2025 | $378.97 | $377.98 (-0.26%) | $383.94 | $374.98 | 563.80 K | $22.50 B |
| 11/14/2025 | $375.81 | $379.40 (0.96%) | $384.24 | $374.41 | 630.73 K | $22.58 B |
| 11/13/2025 | $382.94 | $379.30 (-0.95%) | $390.58 | $379.07 | 637.00 K | $22.58 B |
| 11/12/2025 | $385.51 | $387.37 (0.48%) | $391.79 | $382.91 | 502.13 K | $23.06 B |
| 11/11/2025 | $380.00 | $386.14 (1.62%) | $388.55 | $377.90 | 536.71 K | $22.99 B |
| 11/10/2025 | $375.32 | $376.57 (0.33%) | $378.89 | $372.60 | 511.90 K | $22.42 B |
| 11/07/2025 | $370.05 | $371.69 (0.44%) | $372.81 | $364.93 | 408.12 K | $22.13 B |
| 11/06/2025 | $369.69 | $371.16 (0.4%) | $374.07 | $363.64 | 1.14 M | $22.09 B |
| 11/05/2025 | $366.55 | $371.97 (1.48%) | $374.73 | $360.71 | 779.10 K | $22.14 B |
| 11/04/2025 | $351.72 | $367.34 (4.44%) | $382.02 | $350.65 | 1.42 M | $21.87 B |
| 11/03/2025 | $345.58 | $345.59 (0%) | $348.05 | $341.07 | 852.70 K | $20.57 B |
| 10/31/2025 | $340.09 | $349.60 (2.8%) | $352.76 | $340.09 | 606.75 K | $20.81 B |
| 10/30/2025 | $344.64 | $342.90 (-0.5%) | $350.36 | $342.27 | 603.82 K | $20.41 B |
| 10/29/2025 | $344.47 | $343.47 (-0.29%) | $348.42 | $342.23 | 528.10 K | $20.44 B |
| 10/28/2025 | $350.22 | $345.95 (-1.22%) | $353.01 | $345.02 | 467.53 K | $20.59 B |
| 10/27/2025 | $359.39 | $351.75 (-2.13%) | $359.79 | $351.75 | 520.75 K | $20.93 B |
| 10/24/2025 | $357.70 | $359.50 (0.5%) | $359.66 | $352.77 | 545.11 K | $21.40 B |
| 10/23/2025 | $346.76 | $355.68 (2.57%) | $356.06 | $346.72 | 544.81 K | $21.17 B |
| 10/22/2025 | $352.14 | $348.67 (-0.99%) | $357.26 | $346.96 | 573.99 K | $20.75 B |
| 10/21/2025 | $348.27 | $349.23 (0.28%) | $364.99 | $347.00 | 642.31 K | $20.78 B |
| 10/20/2025 | $336.31 | $343.18 (2.04%) | $346.18 | $334.41 | 601.60 K | $20.42 B |
| 10/17/2025 | $332.43 | $334.59 (0.65%) | $337.62 | $328.65 | 446.60 K | $19.91 B |
| 10/16/2025 | $327.90 | $334.87 (2.13%) | $337.25 | $323.46 | 731.30 K | $19.93 B |
| 10/15/2025 | $332.03 | $332.41 (0.11%) | $336.00 | $329.79 | 581.94 K | $19.78 B |
| 10/14/2025 | $332.97 | $333.14 (0.05%) | $338.37 | $331.87 | 649.80 K | $19.83 B |
| 10/13/2025 | $329.02 | $336.33 (2.22%) | $337.11 | $329.02 | 755.16 K | $20.02 B |
| 10/10/2025 | $330.47 | $331.00 (0.16%) | $336.73 | $328.39 | 1.65 M | $19.70 B |
| 10/09/2025 | $327.30 | $330.45 (0.96%) | $331.13 | $325.13 | 744.55 K | $19.67 B |
| 10/08/2025 | $321.16 | $327.65 (2.02%) | $330.48 | $319.60 | 603.92 K | $19.50 B |
| 10/07/2025 | $328.35 | $318.35 (-3.05%) | $331.28 | $318.14 | 491.24 K | $18.95 B |
| 10/06/2025 | $327.50 | $327.62 (0.04%) | $330.00 | $325.54 | 433.04 K | $19.50 B |
| 10/03/2025 | $323.95 | $328.39 (1.37%) | $333.40 | $322.83 | 731.95 K | $19.54 B |
| 10/02/2025 | $318.68 | $321.92 (1.02%) | $327.86 | $318.13 | 616.70 K | $19.16 B |
| 10/01/2025 | $300.66 | $319.81 (6.37%) | $322.81 | $299.63 | 1.21 M | $19.03 B |
| 09/30/2025 | $289.60 | $299.81 (3.53%) | $300.47 | $287.66 | 848.70 K | $17.84 B |
| 09/29/2025 | $292.44 | $289.43 (-1.03%) | $292.44 | $286.59 | 626.30 K | $17.23 B |
| 09/26/2025 | $288.46 | $291.71 (1.13%) | $292.04 | $284.52 | 396.80 K | $17.36 B |
| 09/25/2025 | $290.23 | $287.79 (-0.84%) | $290.23 | $285.68 | 470.96 K | $17.13 B |
| 09/24/2025 | $297.38 | $292.65 (-1.59%) | $299.66 | $290.77 | 702.43 K | $17.42 B |
| 09/23/2025 | $301.45 | $299.22 (-0.74%) | $305.39 | $299.02 | 474.40 K | $17.81 B |
| 09/22/2025 | $299.75 | $302.48 (0.91%) | $302.77 | $295.11 | 746.51 K | $18.00 B |
| 09/19/2025 | $307.93 | $300.87 (-2.29%) | $307.93 | $300.62 | 2.01 M | $17.91 B |
| 09/18/2025 | $305.40 | $306.38 (0.32%) | $309.57 | $302.47 | 792.74 K | $18.23 B |
| 09/17/2025 | $303.68 | $303.68 (0%) | $311.44 | $300.93 | 1.05 M | $18.07 B |
| 09/16/2025 | $299.24 | $303.08 (1.28%) | $304.34 | $296.61 | 515.13 K | $18.04 B |
| 09/15/2025 | $297.50 | $299.04 (0.52%) | $299.69 | $295.20 | 539.70 K | $17.80 B |
| 09/12/2025 | $299.45 | $295.39 (-1.36%) | $302.28 | $294.96 | 326.70 K | $17.58 B |
| 09/11/2025 | $295.12 | $302.45 (2.48%) | $303.24 | $295.12 | 384.21 K | $18.00 B |
| 09/10/2025 | $297.81 | $293.03 (-1.61%) | $300.12 | $288.90 | 865.68 K | $17.44 B |
| 09/09/2025 | $309.79 | $300.52 (-2.99%) | $310.80 | $298.14 | 1.08 M | $17.89 B |
| 09/08/2025 | $304.12 | $309.37 (1.73%) | $310.23 | $301.30 | 641.23 K | $18.41 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.
