5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-19.81%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
-9.81%
Waters Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $344.00 | $349.81 (1.69%) | $353.53 | $341.19 | 956.11 K | $28.90 B |
| 05/05/2026 | $338.09 | $342.53 (1.31%) | $347.99 | $334.01 | 2.13 M | $28.14 B |
| 05/04/2026 | $304.60 | $301.88 (-0.89%) | $307.83 | $298.91 | 1.03 M | $24.80 B |
| 05/01/2026 | $310.80 | $307.12 (-1.18%) | $312.20 | $304.27 | 781.81 K | $25.23 B |
| 04/30/2026 | $294.68 | $309.23 (4.94%) | $309.57 | $294.68 | 1.17 M | $18.41 B |
| 04/29/2026 | $299.36 | $292.13 (-2.42%) | $302.41 | $287.19 | 1.27 M | $17.40 B |
| 04/28/2026 | $301.51 | $300.73 (-0.26%) | $303.58 | $296.27 | 1.07 M | $17.91 B |
| 04/27/2026 | $307.53 | $299.79 (-2.52%) | $311.37 | $299.72 | 1.16 M | $17.85 B |
| 04/24/2026 | $307.32 | $309.87 (0.83%) | $315.89 | $307.32 | 869.77 K | $18.45 B |
| 04/23/2026 | $324.33 | $311.20 (-4.05%) | $324.33 | $302.00 | 1.45 M | $18.53 B |
| 04/22/2026 | $336.58 | $334.38 (-0.65%) | $337.69 | $329.34 | 719.51 K | $19.91 B |
| 04/21/2026 | $337.62 | $335.23 (-0.71%) | $346.78 | $334.82 | 999.50 K | $19.96 B |
| 04/20/2026 | $326.78 | $335.61 (2.7%) | $335.71 | $324.27 | 748.90 K | $19.98 B |
| 04/17/2026 | $321.04 | $327.77 (2.1%) | $329.56 | $318.96 | 439.23 K | $19.52 B |
| 04/16/2026 | $322.84 | $319.04 (-1.18%) | $327.00 | $317.41 | 733.53 K | $19.00 B |
| 04/15/2026 | $333.06 | $326.20 (-2.06%) | $333.68 | $324.63 | 673.40 K | $19.42 B |
| 04/14/2026 | $325.84 | $330.98 (1.58%) | $333.47 | $323.47 | 749.67 K | $19.71 B |
| 04/13/2026 | $318.82 | $324.68 (1.84%) | $325.11 | $316.24 | 907.91 K | $19.33 B |
| 04/10/2026 | $319.57 | $320.00 (0.13%) | $321.57 | $316.80 | 857.04 K | $19.05 B |
| 04/09/2026 | $316.50 | $317.65 (0.36%) | $319.57 | $310.00 | 883.50 K | $18.91 B |
| 04/08/2026 | $315.43 | $318.53 (0.98%) | $322.98 | $311.62 | 1.01 M | $18.97 B |
| 04/07/2026 | $302.98 | $307.38 (1.45%) | $308.14 | $299.56 | 757.51 K | $18.30 B |
| 04/06/2026 | $307.52 | $304.09 (-1.12%) | $307.86 | $301.24 | 652.30 K | $18.11 B |
| 04/02/2026 | $295.37 | $304.24 (3%) | $306.54 | $293.34 | 727.30 K | $18.12 B |
| 04/01/2026 | $301.93 | $299.89 (-0.68%) | $305.98 | $297.39 | 911.93 K | $17.86 B |
| 03/31/2026 | $297.78 | $297.80 (0.01%) | $302.01 | $294.27 | 1.27 M | $17.73 B |
| 03/30/2026 | $292.91 | $293.37 (0.16%) | $295.33 | $290.16 | 786.72 K | $17.47 B |
| 03/27/2026 | $300.31 | $289.16 (-3.71%) | $300.31 | $288.45 | 848.40 K | $17.22 B |
| 03/26/2026 | $300.72 | $300.56 (-0.05%) | $308.28 | $300.11 | 925.96 K | $17.90 B |
| 03/25/2026 | $303.62 | $302.32 (-0.43%) | $307.79 | $294.95 | 1.12 M | $18.00 B |
| 03/24/2026 | $297.79 | $301.92 (1.39%) | $305.42 | $295.90 | 671.02 K | $17.98 B |
| 03/23/2026 | $303.65 | $301.81 (-0.61%) | $307.00 | $299.37 | 963.01 K | $17.97 B |
| 03/20/2026 | $300.00 | $298.99 (-0.34%) | $303.44 | $298.22 | 1.98 M | $17.80 B |
| 03/19/2026 | $293.77 | $299.57 (1.97%) | $302.16 | $293.77 | 1.22 M | $17.84 B |
| 03/18/2026 | $299.48 | $295.05 (-1.48%) | $299.48 | $291.33 | 962.73 K | $17.57 B |
| 03/17/2026 | $292.81 | $296.99 (1.43%) | $300.28 | $292.15 | 1.50 M | $17.68 B |
| 03/16/2026 | $286.00 | $290.02 (1.41%) | $294.11 | $284.08 | 713.00 K | $17.27 B |
| 03/13/2026 | $285.48 | $286.57 (0.38%) | $288.85 | $282.77 | 975.52 K | $17.06 B |
| 03/12/2026 | $293.54 | $283.32 (-3.48%) | $296.89 | $283.27 | 1.35 M | $16.87 B |
| 03/11/2026 | $301.00 | $297.54 (-1.15%) | $304.70 | $295.02 | 732.58 K | $17.72 B |
| 03/10/2026 | $304.29 | $299.63 (-1.53%) | $307.67 | $297.59 | 979.64 K | $17.84 B |
| 03/09/2026 | $299.65 | $305.67 (2.01%) | $307.74 | $296.10 | 926.48 K | $18.20 B |
| 03/06/2026 | $311.65 | $302.54 (-2.92%) | $314.14 | $302.44 | 1.21 M | $18.02 B |
| 03/05/2026 | $314.87 | $315.59 (0.23%) | $323.29 | $313.89 | 1.71 M | $18.79 B |
| 03/04/2026 | $310.44 | $319.04 (2.77%) | $319.59 | $310.44 | 1.25 M | $19.00 B |
| 03/03/2026 | $304.46 | $312.14 (2.52%) | $313.08 | $300.96 | 1.26 M | $18.59 B |
| 03/02/2026 | $313.11 | $307.23 (-1.88%) | $314.45 | $306.52 | 1.26 M | $18.29 B |
| 02/27/2026 | $318.92 | $319.38 (0.14%) | $322.10 | $315.50 | 2.12 M | $19.02 B |
| 02/26/2026 | $321.14 | $322.83 (0.53%) | $322.98 | $314.40 | 1.23 M | $19.22 B |
| 02/25/2026 | $327.28 | $319.44 (-2.4%) | $327.28 | $316.01 | 1.03 M | $19.02 B |
| 02/24/2026 | $329.22 | $326.30 (-0.89%) | $331.97 | $321.99 | 1.37 M | $19.43 B |
| 02/23/2026 | $329.00 | $327.78 (-0.37%) | $335.65 | $327.78 | 875.90 K | $19.52 B |
| 02/20/2026 | $327.03 | $333.33 (1.93%) | $334.69 | $322.86 | 1.36 M | $19.85 B |
| 02/19/2026 | $324.42 | $328.66 (1.31%) | $330.57 | $322.93 | 1.31 M | $19.57 B |
| 02/18/2026 | $320.11 | $327.53 (2.32%) | $328.48 | $317.15 | 1.42 M | $19.50 B |
| 02/17/2026 | $322.99 | $321.43 (-0.48%) | $322.99 | $308.88 | 2.01 M | $19.14 B |
| 02/13/2026 | $322.22 | $323.37 (0.36%) | $325.87 | $314.09 | 2.53 M | $19.26 B |
| 02/12/2026 | $328.69 | $319.83 (-2.7%) | $331.43 | $305.35 | 3.48 M | $19.04 B |
| 02/11/2026 | $326.86 | $329.21 (0.72%) | $337.83 | $322.54 | 4.05 M | $19.60 B |
| 02/10/2026 | $327.82 | $327.02 (-0.24%) | $334.69 | $322.88 | 3.75 M | $19.47 B |
| 02/09/2026 | $332.29 | $328.14 (-1.25%) | $344.97 | $326.24 | 2.55 M | $19.54 B |
| 02/06/2026 | $377.18 | $381.29 (1.09%) | $383.89 | $369.40 | 785.34 K | $22.70 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.
