5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
-10.69%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-20.21%
YEAR-TO-DATE PERFORMANCE
-19.50%
1 YEAR PERFORMANCE
-10.81%
Waters Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $355.90 | $358.25 (0.66%) | $360.24 | $353.53 | 821.70 K | $29.43 B |
| 06/18/2026 | $358.97 | $355.44 (-0.98%) | $360.65 | $353.56 | 1.46 M | $29.20 B |
| 06/17/2026 | $364.60 | $357.00 (-2.08%) | $366.14 | $351.77 | 978.79 K | $29.32 B |
| 06/16/2026 | $358.34 | $360.54 (0.61%) | $367.96 | $354.11 | 1.06 M | $29.61 B |
| 06/15/2026 | $358.42 | $357.76 (-0.18%) | $360.08 | $353.63 | 653.40 K | $29.39 B |
| 06/12/2026 | $359.82 | $355.53 (-1.19%) | $365.00 | $354.78 | 780.94 K | $29.20 B |
| 06/11/2026 | $364.21 | $359.74 (-1.23%) | $364.71 | $354.42 | 836.90 K | $29.55 B |
| 06/10/2026 | $370.03 | $363.18 (-1.85%) | $377.50 | $363.18 | 515.53 K | $29.83 B |
| 06/09/2026 | $367.94 | $371.15 (0.87%) | $377.25 | $367.13 | 1.04 M | $30.49 B |
| 06/08/2026 | $370.13 | $363.34 (-1.83%) | $377.51 | $362.86 | 789.90 K | $29.84 B |
| 06/05/2026 | $372.68 | $365.36 (-1.96%) | $376.35 | $363.61 | 676.54 K | $30.01 B |
| 06/04/2026 | $377.06 | $376.47 (-0.16%) | $384.99 | $375.57 | 952.81 K | $30.92 B |
| 06/03/2026 | $368.29 | $379.77 (3.12%) | $380.00 | $364.42 | 920.40 K | $31.19 B |
| 06/02/2026 | $372.49 | $371.93 (-0.15%) | $375.25 | $367.88 | 665.55 K | $30.55 B |
| 06/01/2026 | $382.79 | $378.16 (-1.21%) | $383.70 | $371.04 | 1.53 M | $31.06 B |
| 05/29/2026 | $367.24 | $383.57 (4.45%) | $385.29 | $366.00 | 3.02 M | $31.51 B |
| 05/28/2026 | $349.61 | $366.67 (4.88%) | $367.62 | $348.00 | 1.44 M | $30.12 B |
| 05/27/2026 | $341.39 | $342.18 (0.23%) | $346.85 | $339.73 | 654.53 K | $28.11 B |
| 05/26/2026 | $338.15 | $338.64 (0.14%) | $343.78 | $334.18 | 594.70 K | $27.82 B |
| 05/22/2026 | $343.25 | $342.37 (-0.26%) | $346.57 | $338.00 | 478.00 K | $28.12 B |
| 05/21/2026 | $339.93 | $340.99 (0.31%) | $342.99 | $334.34 | 656.00 K | $28.01 B |
| 05/20/2026 | $335.25 | $341.32 (1.81%) | $342.05 | $323.85 | 904.30 K | $28.04 B |
| 05/19/2026 | $332.13 | $333.26 (0.34%) | $338.93 | $329.15 | 781.10 K | $27.37 B |
| 05/18/2026 | $330.28 | $332.19 (0.58%) | $337.88 | $329.27 | 833.70 K | $27.29 B |
| 05/15/2026 | $328.21 | $329.22 (0.31%) | $333.94 | $328.21 | 856.40 K | $27.04 B |
| 05/14/2026 | $335.07 | $333.21 (-0.56%) | $340.95 | $331.69 | 1.09 M | $27.37 B |
| 05/13/2026 | $350.27 | $334.93 (-4.38%) | $350.66 | $333.11 | 1.23 M | $27.51 B |
| 05/12/2026 | $349.95 | $352.21 (0.65%) | $353.17 | $342.70 | 1.26 M | $28.93 B |
| 05/11/2026 | $357.45 | $348.07 (-2.62%) | $357.45 | $345.26 | 1.07 M | $28.59 B |
| 05/08/2026 | $349.12 | $355.13 (1.72%) | $356.99 | $339.15 | 1.81 M | $29.17 B |
| 05/07/2026 | $350.97 | $350.49 (-0.14%) | $355.98 | $341.58 | 2.01 M | $28.79 B |
| 05/06/2026 | $344.00 | $349.53 (1.61%) | $353.53 | $341.19 | 1.87 M | $28.71 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 | $25.40 B |
| 04/29/2026 | $299.36 | $292.13 (-2.42%) | $302.41 | $287.19 | 1.27 M | $24.00 B |
| 04/28/2026 | $301.51 | $300.73 (-0.26%) | $303.58 | $296.27 | 1.07 M | $24.70 B |
| 04/27/2026 | $307.53 | $299.79 (-2.52%) | $311.37 | $299.72 | 1.16 M | $24.62 B |
| 04/24/2026 | $307.32 | $309.87 (0.83%) | $315.89 | $307.32 | 869.77 K | $25.45 B |
| 04/23/2026 | $324.33 | $311.20 (-4.05%) | $324.33 | $302.00 | 1.45 M | $25.56 B |
| 04/22/2026 | $336.58 | $334.38 (-0.65%) | $337.69 | $329.34 | 719.51 K | $27.47 B |
| 04/21/2026 | $337.62 | $335.23 (-0.71%) | $346.78 | $334.82 | 999.50 K | $27.54 B |
| 04/20/2026 | $326.78 | $335.61 (2.7%) | $335.71 | $324.27 | 748.90 K | $27.57 B |
| 04/17/2026 | $321.04 | $327.77 (2.1%) | $329.56 | $318.96 | 439.23 K | $26.92 B |
| 04/16/2026 | $322.84 | $319.04 (-1.18%) | $327.00 | $317.41 | 733.53 K | $26.21 B |
| 04/15/2026 | $333.06 | $326.20 (-2.06%) | $333.68 | $324.63 | 673.40 K | $26.79 B |
| 04/14/2026 | $325.84 | $330.98 (1.58%) | $333.47 | $323.47 | 749.67 K | $27.19 B |
| 04/13/2026 | $318.82 | $324.68 (1.84%) | $325.11 | $316.24 | 907.91 K | $26.67 B |
| 04/10/2026 | $319.57 | $320.00 (0.13%) | $321.57 | $316.80 | 857.04 K | $26.28 B |
| 04/09/2026 | $316.50 | $317.65 (0.36%) | $319.57 | $310.00 | 883.50 K | $26.09 B |
| 04/08/2026 | $315.43 | $318.53 (0.98%) | $322.98 | $311.62 | 1.01 M | $26.16 B |
| 04/07/2026 | $302.98 | $307.38 (1.45%) | $308.14 | $299.56 | 757.51 K | $25.25 B |
| 04/06/2026 | $307.52 | $304.09 (-1.12%) | $307.86 | $301.24 | 652.30 K | $24.98 B |
| 04/02/2026 | $295.37 | $304.24 (3%) | $306.54 | $293.34 | 727.30 K | $24.99 B |
| 04/01/2026 | $301.93 | $299.89 (-0.68%) | $305.98 | $297.39 | 911.93 K | $24.63 B |
| 03/31/2026 | $297.78 | $297.80 (0.01%) | $302.01 | $294.27 | 1.27 M | $24.46 B |
| 03/30/2026 | $292.91 | $293.37 (0.16%) | $295.33 | $290.16 | 786.72 K | $24.10 B |
| 03/27/2026 | $300.31 | $289.16 (-3.71%) | $300.31 | $288.45 | 848.40 K | $23.75 B |
| 03/26/2026 | $300.72 | $300.56 (-0.05%) | $308.28 | $300.11 | 925.96 K | $24.69 B |
| 03/25/2026 | $303.62 | $302.32 (-0.43%) | $307.79 | $294.95 | 1.12 M | $24.83 B |
| 03/24/2026 | $297.79 | $301.92 (1.39%) | $305.42 | $295.90 | 671.02 K | $24.80 B |
| 03/23/2026 | $303.65 | $301.81 (-0.61%) | $307.00 | $299.37 | 963.01 K | $24.79 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.
