5 DAY PERFORMANCE
-26.96%
1 MONTH PERFORMANCE
-25.55%
3 MONTH PERFORMANCE
-13.97%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
+1.63%
Waters Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $425.80 | $423.92 (-0.44%) | $427.76 | $420.75 | 782.40 K | $41.63 B |
| 09/18/2026 | $429.23 | $421.63 (-1.77%) | $430.64 | $420.80 | 1.04 M | $41.41 B |
| 09/17/2026 | $424.00 | $429.72 (1.35%) | $431.78 | $422.06 | 688.86 K | $42.20 B |
| 09/16/2026 | $417.86 | $418.64 (0.19%) | $424.73 | $415.94 | 710.82 K | $41.11 B |
| 09/15/2026 | $413.98 | $417.09 (0.75%) | $421.23 | $411.89 | 825.20 K | $40.96 B |
| 09/14/2026 | $411.66 | $410.01 (-0.4%) | $411.66 | $402.13 | 728.80 K | $40.26 B |
| 09/11/2026 | $406.47 | $408.34 (0.46%) | $410.11 | $403.77 | 487.20 K | $40.10 B |
| 09/10/2026 | $397.57 | $401.64 (1.02%) | $403.49 | $392.95 | 572.74 K | $39.44 B |
| 09/09/2026 | $403.83 | $404.81 (0.24%) | $411.86 | $400.95 | 755.23 K | $39.75 B |
| 09/08/2026 | $405.33 | $402.91 (-0.6%) | $407.42 | $399.72 | 419.51 K | $39.57 B |
| 09/04/2026 | $408.66 | $409.38 (0.18%) | $412.10 | $402.83 | 352.10 K | $40.20 B |
| 09/03/2026 | $415.91 | $413.56 (-0.57%) | $418.56 | $404.51 | 438.30 K | $40.61 B |
| 09/02/2026 | $404.56 | $412.20 (1.89%) | $416.58 | $404.51 | 621.50 K | $40.48 B |
| 09/01/2026 | $415.31 | $405.84 (-2.28%) | $424.46 | $404.24 | 517.21 K | $39.86 B |
| 08/31/2026 | $405.99 | $414.63 (2.13%) | $415.83 | $405.99 | 679.24 K | $40.72 B |
| 08/28/2026 | $417.80 | $414.69 (-0.74%) | $422.50 | $412.38 | 435.14 K | $40.72 B |
| 08/27/2026 | $420.00 | $421.26 (0.3%) | $426.22 | $417.20 | 741.69 K | $41.37 B |
| 08/26/2026 | $409.75 | $414.17 (1.08%) | $418.48 | $406.87 | 426.64 K | $40.67 B |
| 08/25/2026 | $412.24 | $414.44 (0.53%) | $414.90 | $407.12 | 631.82 K | $40.70 B |
| 08/24/2026 | $406.45 | $410.75 (1.06%) | $411.20 | $401.60 | 600.30 K | $40.34 B |
| 08/21/2026 | $400.64 | $410.70 (2.51%) | $412.95 | $396.00 | 816.93 K | $40.33 B |
| 08/20/2026 | $410.00 | $404.69 (-1.3%) | $421.74 | $403.43 | 1.23 M | $39.74 B |
| 08/19/2026 | $405.73 | $415.84 (2.49%) | $419.37 | $404.19 | 1.09 M | $40.84 B |
| 08/18/2026 | $407.24 | $401.25 (-1.47%) | $409.61 | $400.90 | 739.74 K | $39.40 B |
| 08/17/2026 | $408.48 | $407.74 (-0.18%) | $411.91 | $402.01 | 608.80 K | $40.04 B |
| 08/14/2026 | $414.96 | $412.17 (-0.67%) | $415.77 | $408.69 | 387.60 K | $40.48 B |
| 08/13/2026 | $412.63 | $413.51 (0.21%) | $420.26 | $408.78 | 688.60 K | $40.61 B |
| 08/12/2026 | $404.77 | $416.15 (2.81%) | $416.62 | $404.77 | 736.90 K | $40.87 B |
| 08/11/2026 | $408.95 | $415.00 (1.48%) | $415.63 | $408.21 | 669.80 K | $40.75 B |
| 08/10/2026 | $405.77 | $411.77 (1.48%) | $413.34 | $402.63 | 826.61 K | $40.44 B |
| 08/07/2026 | $400.60 | $406.86 (1.56%) | $407.88 | $397.09 | 888.60 K | $39.96 B |
| 08/06/2026 | $397.94 | $399.70 (0.44%) | $400.23 | $388.74 | 892.35 K | $39.25 B |
| 08/05/2026 | $398.86 | $400.00 (0.29%) | $402.48 | $390.75 | 1.10 M | $39.28 B |
| 08/04/2026 | $383.39 | $396.08 (3.31%) | $402.18 | $379.50 | 2.00 M | $38.90 B |
| 08/03/2026 | $381.35 | $374.74 (-1.73%) | $381.35 | $373.53 | 1.16 M | $36.80 B |
| 07/31/2026 | $382.78 | $377.31 (-1.43%) | $385.00 | $370.76 | 715.26 K | $37.05 B |
| 07/30/2026 | $375.99 | $380.30 (1.15%) | $382.70 | $370.40 | 783.11 K | $37.35 B |
| 07/29/2026 | $387.70 | $379.48 (-2.12%) | $391.87 | $377.37 | 723.10 K | $37.27 B |
| 07/28/2026 | $375.09 | $383.90 (2.35%) | $387.42 | $375.06 | 919.31 K | $37.70 B |
| 07/27/2026 | $372.69 | $371.20 (-0.4%) | $375.97 | $367.67 | 803.80 K | $36.45 B |
| 07/24/2026 | $381.97 | $374.68 (-1.91%) | $384.23 | $372.51 | 819.20 K | $36.80 B |
| 07/23/2026 | $378.94 | $382.41 (0.92%) | $389.99 | $375.05 | 1.46 M | $37.55 B |
| 07/22/2026 | $367.55 | $370.82 (0.89%) | $372.23 | $360.96 | 956.71 K | $36.42 B |
| 07/21/2026 | $346.00 | $367.55 (6.23%) | $374.01 | $345.21 | 1.17 M | $36.09 B |
| 07/20/2026 | $367.48 | $357.54 (-2.7%) | $367.87 | $357.04 | 857.50 K | $35.11 B |
| 07/17/2026 | $374.08 | $368.98 (-1.36%) | $378.90 | $367.50 | 573.60 K | $36.24 B |
| 07/16/2026 | $373.80 | $378.19 (1.17%) | $380.91 | $371.29 | 760.54 K | $37.14 B |
| 07/15/2026 | $377.26 | $374.92 (-0.62%) | $381.31 | $373.81 | 567.60 K | $36.82 B |
| 07/14/2026 | $371.49 | $376.39 (1.32%) | $377.96 | $368.92 | 717.20 K | $36.96 B |
| 07/13/2026 | $372.16 | $373.22 (0.28%) | $377.10 | $370.70 | 470.50 K | $36.65 B |
| 07/10/2026 | $380.17 | $376.43 (-0.98%) | $380.32 | $373.15 | 499.92 K | $36.97 B |
| 07/09/2026 | $371.74 | $377.13 (1.45%) | $381.32 | $371.23 | 532.90 K | $37.04 B |
| 07/08/2026 | $370.70 | $368.13 (-0.69%) | $374.49 | $367.06 | 838.10 K | $36.15 B |
| 07/07/2026 | $380.00 | $374.93 (-1.33%) | $383.52 | $374.27 | 806.70 K | $36.82 B |
| 07/06/2026 | $369.84 | $378.89 (2.45%) | $380.35 | $369.45 | 771.73 K | $37.21 B |
| 07/02/2026 | $378.50 | $379.29 (0.21%) | $380.00 | $372.97 | 749.04 K | $37.25 B |
| 07/01/2026 | $374.89 | $378.13 (0.86%) | $382.35 | $371.74 | 928.10 K | $37.13 B |
| 06/30/2026 | $372.32 | $375.04 (0.73%) | $377.86 | $364.44 | 1.48 M | $36.83 B |
| 06/29/2026 | $375.87 | $368.87 (-1.86%) | $375.87 | $366.27 | 981.21 K | $36.22 B |
| 06/26/2026 | $377.94 | $374.41 (-0.93%) | $379.73 | $369.44 | 2.03 M | $36.77 B |
| 06/25/2026 | $372.42 | $376.89 (1.2%) | $380.63 | $370.52 | 936.59 K | $37.01 B |
| 06/24/2026 | $362.24 | $369.18 (1.92%) | $377.17 | $362.24 | 928.30 K | $36.25 B |
| 06/23/2026 | $360.11 | $357.20 (-0.81%) | $365.77 | $354.41 | 843.32 K | $35.08 B |
| 06/22/2026 | $355.90 | $358.25 (0.66%) | $360.24 | $353.53 | 821.70 K | $35.18 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.
