5 DAY PERFORMANCE
-18.96%
1 MONTH PERFORMANCE
-18.45%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
-19.81%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
+9.99%
Waters Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $400.60 | $401.84 (0.31%) | $402.00 | $397.09 | 153.60 K | $39.30 M |
| 08/06/2026 | $397.94 | $399.70 (0.44%) | $400.23 | $388.74 | 892.35 K | $39.25 M |
| 08/05/2026 | $398.86 | $400.00 (0.29%) | $402.48 | $390.75 | 1.10 M | $39.28 M |
| 08/04/2026 | $383.39 | $396.08 (3.31%) | $402.18 | $379.50 | 2.00 M | $38.90 M |
| 08/03/2026 | $381.35 | $374.74 (-1.73%) | $381.35 | $373.53 | 1.16 M | $36.80 M |
| 07/31/2026 | $382.78 | $377.31 (-1.43%) | $385.00 | $370.76 | 715.26 K | $37.05 M |
| 07/30/2026 | $375.99 | $380.30 (1.15%) | $382.70 | $370.40 | 783.11 K | $37.35 M |
| 07/29/2026 | $387.70 | $379.48 (-2.12%) | $391.87 | $377.37 | 723.10 K | $37.27 M |
| 07/28/2026 | $375.09 | $383.90 (2.35%) | $387.42 | $375.06 | 919.31 K | $37.70 M |
| 07/27/2026 | $372.69 | $371.20 (-0.4%) | $375.97 | $367.67 | 803.80 K | $36.45 M |
| 07/24/2026 | $381.97 | $374.68 (-1.91%) | $384.23 | $372.51 | 819.20 K | $36.80 M |
| 07/23/2026 | $378.94 | $382.41 (0.92%) | $389.99 | $375.05 | 1.46 M | $37.55 M |
| 07/22/2026 | $367.55 | $370.82 (0.89%) | $372.23 | $360.96 | 956.71 K | $36.42 M |
| 07/21/2026 | $346.00 | $367.55 (6.23%) | $374.01 | $345.21 | 1.17 M | $36.09 M |
| 07/20/2026 | $367.48 | $357.54 (-2.7%) | $367.87 | $357.04 | 857.50 K | $35.11 M |
| 07/17/2026 | $374.08 | $368.98 (-1.36%) | $378.90 | $367.50 | 573.60 K | $36.24 M |
| 07/16/2026 | $373.80 | $378.19 (1.17%) | $380.91 | $371.29 | 760.54 K | $37.14 M |
| 07/15/2026 | $377.26 | $374.92 (-0.62%) | $381.31 | $373.81 | 567.60 K | $36.82 M |
| 07/14/2026 | $371.49 | $376.39 (1.32%) | $377.96 | $368.92 | 717.20 K | $36.96 M |
| 07/13/2026 | $372.16 | $373.22 (0.28%) | $377.10 | $370.70 | 470.50 K | $36.65 M |
| 07/10/2026 | $380.17 | $376.43 (-0.98%) | $380.32 | $373.15 | 499.92 K | $36.97 M |
| 07/09/2026 | $371.74 | $377.13 (1.45%) | $381.32 | $371.23 | 532.90 K | $37.04 M |
| 07/08/2026 | $370.70 | $368.13 (-0.69%) | $374.49 | $367.06 | 838.10 K | $36.15 M |
| 07/07/2026 | $380.00 | $374.93 (-1.33%) | $383.52 | $374.27 | 806.70 K | $36.82 M |
| 07/06/2026 | $369.84 | $378.89 (2.45%) | $380.35 | $369.45 | 771.73 K | $37.21 M |
| 07/02/2026 | $378.50 | $379.29 (0.21%) | $380.00 | $372.97 | 749.04 K | $37.25 M |
| 07/01/2026 | $374.89 | $378.13 (0.86%) | $382.35 | $371.74 | 928.10 K | $37.13 M |
| 06/30/2026 | $372.32 | $375.04 (0.73%) | $377.86 | $364.44 | 1.48 M | $36.83 M |
| 06/29/2026 | $375.87 | $368.87 (-1.86%) | $375.87 | $366.27 | 981.21 K | $36.22 M |
| 06/26/2026 | $377.94 | $374.41 (-0.93%) | $379.73 | $369.44 | 2.03 M | $36.77 M |
| 06/25/2026 | $372.42 | $376.89 (1.2%) | $380.63 | $370.52 | 936.59 K | $37.01 M |
| 06/24/2026 | $362.24 | $369.18 (1.92%) | $377.17 | $362.24 | 928.30 K | $36.25 M |
| 06/23/2026 | $360.11 | $357.20 (-0.81%) | $365.77 | $354.41 | 843.32 K | $35.08 M |
| 06/22/2026 | $355.90 | $358.25 (0.66%) | $360.24 | $353.53 | 821.70 K | $35.18 M |
| 06/18/2026 | $358.97 | $355.44 (-0.98%) | $360.65 | $353.56 | 1.46 M | $34.91 M |
| 06/17/2026 | $364.60 | $357.00 (-2.08%) | $366.14 | $351.77 | 978.79 K | $35.06 M |
| 06/16/2026 | $358.34 | $360.54 (0.61%) | $367.96 | $354.11 | 1.06 M | $35.41 M |
| 06/15/2026 | $358.42 | $357.76 (-0.18%) | $360.08 | $353.63 | 653.40 K | $35.13 M |
| 06/12/2026 | $359.82 | $355.53 (-1.19%) | $365.00 | $354.78 | 780.94 K | $34.91 M |
| 06/11/2026 | $364.21 | $359.74 (-1.23%) | $364.71 | $354.42 | 836.90 K | $35.33 M |
| 06/10/2026 | $370.03 | $363.18 (-1.85%) | $377.50 | $363.18 | 515.53 K | $35.67 M |
| 06/09/2026 | $367.94 | $371.15 (0.87%) | $377.25 | $367.13 | 1.04 M | $36.45 M |
| 06/08/2026 | $370.13 | $363.34 (-1.83%) | $377.51 | $362.86 | 789.90 K | $35.68 M |
| 06/05/2026 | $372.68 | $365.36 (-1.96%) | $376.35 | $363.61 | 676.54 K | $35.88 M |
| 06/04/2026 | $377.06 | $376.47 (-0.16%) | $384.99 | $375.57 | 952.81 K | $36.97 M |
| 06/03/2026 | $368.29 | $379.77 (3.12%) | $380.00 | $364.42 | 920.40 K | $37.29 M |
| 06/02/2026 | $372.49 | $371.93 (-0.15%) | $375.25 | $367.88 | 665.55 K | $36.53 M |
| 06/01/2026 | $382.79 | $378.16 (-1.21%) | $383.70 | $371.04 | 1.53 M | $37.14 M |
| 05/29/2026 | $367.24 | $383.57 (4.45%) | $385.29 | $366.00 | 3.02 M | $37.67 M |
| 05/28/2026 | $349.61 | $366.67 (4.88%) | $367.62 | $348.00 | 1.44 M | $36.01 M |
| 05/27/2026 | $341.39 | $342.18 (0.23%) | $346.85 | $339.73 | 654.53 K | $33.60 M |
| 05/26/2026 | $338.15 | $338.64 (0.14%) | $343.78 | $334.18 | 594.70 K | $33.26 M |
| 05/22/2026 | $343.25 | $342.37 (-0.26%) | $346.57 | $338.00 | 478.00 K | $33.62 M |
| 05/21/2026 | $339.93 | $340.99 (0.31%) | $342.99 | $334.34 | 656.00 K | $33.49 M |
| 05/20/2026 | $335.25 | $341.32 (1.81%) | $342.05 | $323.85 | 904.30 K | $33.52 M |
| 05/19/2026 | $332.13 | $333.26 (0.34%) | $338.93 | $329.15 | 781.10 K | $32.73 M |
| 05/18/2026 | $330.28 | $332.19 (0.58%) | $337.88 | $329.27 | 833.70 K | $32.62 M |
| 05/15/2026 | $328.21 | $329.22 (0.31%) | $333.94 | $328.21 | 856.40 K | $32.33 M |
| 05/14/2026 | $335.07 | $333.21 (-0.56%) | $340.95 | $331.69 | 1.09 M | $32.72 M |
| 05/13/2026 | $350.27 | $334.93 (-4.38%) | $350.66 | $333.11 | 1.23 M | $32.89 M |
| 05/12/2026 | $349.95 | $352.21 (0.65%) | $353.17 | $342.70 | 1.26 M | $34.59 M |
| 05/11/2026 | $357.45 | $348.07 (-2.62%) | $357.45 | $345.26 | 1.07 M | $34.18 M |
| 05/08/2026 | $349.12 | $355.13 (1.72%) | $356.99 | $339.15 | 1.81 M | $34.88 M |
| 05/07/2026 | $350.97 | $350.49 (-0.14%) | $355.98 | $341.58 | 2.01 M | $34.42 M |
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.
