Waters Corporation (WAT) Historical Stock Data
396.37 ↓1.25 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WAT is up 0.49% a day on average. There have been 17 days where Waters Corporation closed green and 13 days where WAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 397.62 | 396.37 | ↓$1.25 (-0.31%) | 386.09 | 397.62 | 626.55K |
| 2025-12-03 | 402.06 | 397.62 | ↓$4.44 (-1.10%) | 397.11 | 403.80 | 468.91K |
| 2025-12-02 | 394.53 | 398.62 | ↑$4.09 (1.04%) | 393.21 | 401.30 | 348.41K |
| 2025-12-01 | 402.28 | 397.79 | ↓$4.49 (-1.12%) | 397.47 | 404.32 | 413.04K |
| 2025-11-28 | 409.69 | 403.42 | ↓$6.27 (-1.53%) | 401.66 | 409.79 | 211.04K |
| 2025-11-26 | 409.33 | 407.14 | ↓$2.19 (-0.54%) | 400.45 | 410.07 | 628.61K |
| 2025-11-25 | 403.07 | 412.54 | ↑$9.47 (2.35%) | 401.00 | 414.15 | 571.05K |
| 2025-11-24 | 394.04 | 399.54 | ↑$5.50 (1.40%) | 391.36 | 402.23 | 1.09M |
| 2025-11-21 | 378.53 | 393.99 | ↑$15.46 (4.08%) | 378.53 | 396.54 | 596.62K |
| 2025-11-20 | 380.89 | 378.62 | ↓$2.27 (-0.60%) | 374.56 | 384.35 | 293.13K |
| 2025-11-19 | 375.37 | 376.25 | ↑$0.88 (0.23%) | 372.03 | 377.61 | 478.35K |
| 2025-11-18 | 379.95 | 376.63 | ↓$3.32 (-0.87%) | 372.27 | 380.95 | 306.03K |
| 2025-11-17 | 378.97 | 377.98 | ↓$0.99 (-0.26%) | 374.98 | 383.94 | 487.69K |
| 2025-11-14 | 375.81 | 379.40 | ↑$3.59 (0.96%) | 374.41 | 384.24 | 524.50K |
| 2025-11-13 | 382.94 | 379.30 | ↓$3.64 (-0.95%) | 379.19 | 390.58 | 495.96K |
| 2025-11-12 | 385.51 | 387.37 | ↑$1.86 (0.48%) | 382.91 | 391.79 | 410.34K |
| 2025-11-11 | 380.00 | 386.14 | ↑$6.14 (1.62%) | 377.90 | 388.55 | 536.67K |
| 2025-11-10 | 375.32 | 376.57 | ↑$1.25 (0.33%) | 372.60 | 378.89 | 418.53K |
| 2025-11-07 | 370.05 | 371.69 | ↑$1.64 (0.44%) | 364.93 | 372.81 | 323.05K |
| 2025-11-06 | 366.55 | 371.16 | ↑$4.61 (1.26%) | 363.64 | 374.07 | 1.04M |
| 2025-11-05 | 366.55 | 371.97 | ↑$5.42 (1.48%) | 360.71 | 374.73 | 779.06K |
| 2025-11-04 | 351.72 | 367.34 | ↑$15.62 (4.44%) | 350.65 | 382.02 | 1.42M |
| 2025-11-03 | 345.58 | 345.59 | ↑$0.01 (0.00%) | 341.07 | 347.65 | 752K |
| 2025-10-31 | 340.09 | 349.60 | ↑$9.51 (2.80%) | 340.09 | 352.76 | 606.75K |
| 2025-10-30 | 344.64 | 342.90 | ↓$1.74 (-0.50%) | 342.27 | 350.36 | 486.72K |
| 2025-10-29 | 344.47 | 343.47 | ↓$1.00 (-0.29%) | 342.23 | 348.42 | 528.07K |
| 2025-10-28 | 350.22 | 345.95 | ↓$4.27 (-1.22%) | 345.02 | 353.01 | 467.48K |
| 2025-10-27 | 359.39 | 351.75 | ↓$7.64 (-2.13%) | 351.75 | 359.76 | 520.70K |
| 2025-10-24 | 357.70 | 359.50 | ↑$1.80 (0.50%) | 352.77 | 359.63 | 545K |
| 2025-10-23 | 346.76 | 355.68 | ↑$8.92 (2.57%) | 346.72 | 356.03 | 544.81K |
Create an account or log in to view more rows.
$WAT coming now
$WAT Let’s goooo
$WAT Bearish..
$WAT Don't like that...
$WAT buy buy buy!!
$WAT PT?
$WAT market starting to dump
$WAT not worrying
$WAT why spike ?
$WAT Holding Pattern