Waters Corporation
404.81USD
+1.9000 (+0.47%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 402.91 | 419,500 |
| Fr 09/04/26 | 409.38 | 352,100 |
| Th 09/03/26 | 413.56 | 438,300 |
| We 09/02/26 | 412.20 | 621,500 |
| Tu 09/01/26 | 405.84 | 517,101 |
| Mo 08/31/26 | 414.63 | 679,235 |
| Fr 08/28/26 | 414.69 | 435,135 |
| Th 08/27/26 | 421.26 | 741,534 |
| We 08/26/26 | 414.17 | 426,638 |
| Tu 08/25/26 | 414.44 | 631,808 |
| Mo 08/24/26 | 410.75 | 600,289 |
| Fr 08/21/26 | 410.70 | 816,900 |
| Th 08/20/26 | 404.69 | 1,233,800 |
| We 08/19/26 | 415.84 | 1,091,800 |
| Tu 08/18/26 | 401.25 | 739,700 |
| Mo 08/17/26 | 407.74 | 608,800 |
| Fr 08/14/26 | 412.17 | 387,600 |
| Th 08/13/26 | 413.51 | 688,600 |
| We 08/12/26 | 416.15 | 736,900 |
| Tu 08/11/26 | 415.00 | 669,800 |
| Mo 08/10/26 | 411.77 | 826,600 |
| Fr 08/07/26 | 406.86 | 888,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 399.70 | 892,300 |
| We 08/05/26 | 400.00 | 1,104,500 |
| Tu 08/04/26 | 396.08 | 1,999,900 |
| Mo 08/03/26 | 374.74 | 1,162,300 |
| Fr 07/31/26 | 377.31 | 715,100 |
| Th 07/30/26 | 380.30 | 783,100 |
| We 07/29/26 | 379.48 | 723,100 |
| Tu 07/28/26 | 383.90 | 919,300 |
| Mo 07/27/26 | 371.20 | 803,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 374.93 | 806,700 |
| Mo 07/06/26 | 378.89 | 771,700 |
| Th 07/02/26 | 379.29 | 749,000 |
| We 07/01/26 | 378.13 | 928,100 |
| Tu 06/30/26 | 375.04 | 1,480,000 |
| Mo 06/29/26 | 368.87 | 981,200 |
| Fr 06/26/26 | 374.41 | 2,032,500 |
| Th 06/25/26 | 376.89 | 936,300 |
| We 06/24/26 | 369.18 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 379.77 | 920,400 |
| Tu 06/02/26 | 371.93 | 665,400 |
| Mo 06/01/26 | 378.16 | 1,529,400 |
| Fr 05/29/26 | 383.57 | 3,019,800 |
| Th 05/28/26 | 366.67 | 1,442,000 |
| We 05/27/26 | 342.18 | 654,500 |
| Tu 05/26/26 | 338.64 | 594,700 |
| Fr 05/22/26 | 342.37 | 478,000 |
| Th 05/21/26 | 340.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 307.12 | 781,800 |
| Th 04/30/26 | 309.23 | 1,173,400 |
| We 04/29/26 | 292.13 | 1,269,600 |
| Tu 04/28/26 | 300.73 | 1,072,400 |
| Mo 04/27/26 | 299.79 | 1,155,400 |
| Fr 04/24/26 | 309.87 | 869,600 |
| Th 04/23/26 | 311.20 | 1,452,400 |
| We 04/22/26 | 334.38 | 719,500 |
| Tu 04/21/26 | 335.23 | 999,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 297.80 | 1,270,100 |
| Mo 03/30/26 | 293.37 | 786,700 |
| Fr 03/27/26 | 289.16 | 848,400 |
| Th 03/26/26 | 300.56 | 925,900 |
| We 03/25/26 | 302.32 | 1,117,000 |
| Tu 03/24/26 | 301.92 | 671,000 |
| Mo 03/23/26 | 301.81 | 963,000 |
| Fr 03/20/26 | 298.99 | 1,980,600 |
| Th 03/19/26 | 299.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 319.38 | 2,117,400 |
| Th 02/26/26 | 322.83 | 1,233,300 |
| We 02/25/26 | 319.44 | 1,033,200 |
| Tu 02/24/26 | 326.30 | 1,370,900 |
| Mo 02/23/26 | 327.78 | 875,900 |
| Fr 02/20/26 | 333.33 | 1,355,600 |
| Th 02/19/26 | 328.66 | 1,310,400 |
| We 02/18/26 | 327.53 | 1,423,100 |
| Tu 02/17/26 | 321.43 | 2,012,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 390.09 | 367,900 |
| Mo 01/26/26 | 390.90 | 308,500 |
| Fr 01/23/26 | 392.31 | 581,400 |
| Th 01/22/26 | 400.42 | 521,300 |
| We 01/21/26 | 396.71 | 519,000 |
| Tu 01/20/26 | 383.86 | 395,100 |
| Fr 01/16/26 | 387.37 | 550,800 |
| Th 01/15/26 | 394.59 | 393,000 |
| We 01/14/26 | 393.20 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 383.21 | 346,300 |
| Mo 12/22/25 | 384.14 | 471,100 |
| Fr 12/19/25 | 378.03 | 1,910,500 |
| Th 12/18/25 | 376.31 | 593,400 |
| We 12/17/25 | 377.12 | 504,400 |
| Tu 12/16/25 | 378.53 | 672,500 |
| Mo 12/15/25 | 385.42 | 699,300 |
| Fr 12/12/25 | 385.33 | 620,000 |
| Th 12/11/25 | 392.21 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 378.62 | 361,900 |
| We 11/19/25 | 376.25 | 585,900 |
| Tu 11/18/25 | 376.63 | 446,000 |
| Mo 11/17/25 | 377.98 | 563,800 |
| Fr 11/14/25 | 379.40 | 630,700 |
| Th 11/13/25 | 379.30 | 637,000 |
| We 11/12/25 | 387.37 | 502,100 |
| Tu 11/11/25 | 386.14 | 536,700 |
| Mo 11/10/25 | 376.57 | 511,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 349.23 | 642,300 |
| Mo 10/20/25 | 343.18 | 601,600 |
| Fr 10/17/25 | 334.59 | 446,600 |
| Th 10/16/25 | 334.87 | 731,300 |
| We 10/15/25 | 332.41 | 581,900 |
| Tu 10/14/25 | 333.14 | 649,800 |
| Mo 10/13/25 | 336.33 | 755,100 |
| Fr 10/10/25 | 331.00 | 1,647,700 |
| Th 10/09/25 | 330.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 300.87 | 2,012,700 |
| Th 09/18/25 | 306.38 | 792,700 |
| We 09/17/25 | 303.68 | 1,052,800 |
| Tu 09/16/25 | 303.08 | 515,100 |
| Mo 09/15/25 | 299.04 | 539,700 |
| Fr 09/12/25 | 295.39 | 326,700 |
| Th 09/11/25 | 302.45 | 384,100 |
| We 09/10/25 | 293.03 | 865,300 |
| Tu 09/09/25 | 300.52 | 1,083,700 |
| Fr 07/24/26 | 374.68 | 819,200 |
| Th 07/23/26 | 382.41 | 1,458,700 |
| We 07/22/26 | 370.82 | 956,700 |
| Tu 07/21/26 | 367.55 | 1,170,000 |
| Mo 07/20/26 | 357.54 | 857,500 |
| Fr 07/17/26 | 368.98 | 573,600 |
| Th 07/16/26 | 378.19 | 760,500 |
| We 07/15/26 | 374.92 | 567,600 |
| Tu 07/14/26 | 376.39 | 717,200 |
| Mo 07/13/26 | 373.22 | 470,500 |
| Fr 07/10/26 | 376.43 | 499,900 |
| Th 07/09/26 | 377.13 | 532,900 |
| We 07/08/26 | 368.13 | 838,000 |
| 928,300 |
| Tu 06/23/26 | 357.20 | 843,300 |
| Mo 06/22/26 | 358.25 | 821,700 |
| Th 06/18/26 | 355.44 | 1,460,800 |
| We 06/17/26 | 357.00 | 978,700 |
| Tu 06/16/26 | 360.54 | 1,055,300 |
| Mo 06/15/26 | 357.76 | 653,400 |
| Fr 06/12/26 | 355.53 | 780,900 |
| Th 06/11/26 | 359.74 | 836,900 |
| We 06/10/26 | 363.18 | 515,500 |
| Tu 06/09/26 | 371.15 | 1,038,800 |
| Mo 06/08/26 | 363.34 | 789,900 |
| Fr 06/05/26 | 365.36 | 676,500 |
| Th 06/04/26 | 376.47 | 952,800 |
| 656,000 |
| We 05/20/26 | 341.32 | 904,300 |
| Tu 05/19/26 | 333.26 | 781,100 |
| Mo 05/18/26 | 332.19 | 833,700 |
| Fr 05/15/26 | 329.22 | 856,400 |
| Th 05/14/26 | 333.21 | 1,089,600 |
| We 05/13/26 | 334.93 | 1,233,800 |
| Tu 05/12/26 | 352.21 | 1,264,000 |
| Mo 05/11/26 | 348.07 | 1,074,400 |
| Fr 05/08/26 | 355.13 | 1,814,100 |
| Th 05/07/26 | 350.49 | 2,014,700 |
| We 05/06/26 | 349.53 | 1,865,300 |
| Tu 05/05/26 | 342.75 | 2,131,000 |
| Mo 05/04/26 | 301.88 | 1,025,900 |
| Mo 04/20/26 | 335.61 | 748,900 |
| Fr 04/17/26 | 327.77 | 439,200 |
| Th 04/16/26 | 319.04 | 733,500 |
| We 04/15/26 | 326.20 | 673,400 |
| Tu 04/14/26 | 330.98 | 749,600 |
| Mo 04/13/26 | 324.68 | 907,900 |
| Fr 04/10/26 | 320.00 | 857,000 |
| Th 04/09/26 | 317.65 | 883,500 |
| We 04/08/26 | 318.53 | 1,006,200 |
| Tu 04/07/26 | 307.38 | 757,500 |
| Mo 04/06/26 | 304.09 | 652,300 |
| Th 04/02/26 | 304.24 | 727,300 |
| We 04/01/26 | 299.89 | 911,800 |
| 1,223,900 |
| We 03/18/26 | 295.05 | 962,700 |
| Tu 03/17/26 | 296.99 | 1,500,500 |
| Mo 03/16/26 | 290.02 | 713,000 |
| Fr 03/13/26 | 286.57 | 975,500 |
| Th 03/12/26 | 283.32 | 1,349,700 |
| We 03/11/26 | 297.54 | 732,500 |
| Tu 03/10/26 | 299.63 | 979,500 |
| Mo 03/09/26 | 305.67 | 926,400 |
| Fr 03/06/26 | 302.54 | 1,205,200 |
| Th 03/05/26 | 315.59 | 1,709,300 |
| We 03/04/26 | 319.04 | 1,246,600 |
| Tu 03/03/26 | 312.14 | 1,255,600 |
| Mo 03/02/26 | 307.23 | 1,260,700 |
| Fr 02/13/26 | 323.37 | 2,532,400 |
| Th 02/12/26 | 319.83 | 3,478,700 |
| We 02/11/26 | 329.20 | 4,046,100 |
| Tu 02/10/26 | 327.02 | 3,754,500 |
| Mo 02/09/26 | 328.14 | 2,554,200 |
| Fr 02/06/26 | 381.29 | 785,300 |
| Th 02/05/26 | 376.89 | 697,400 |
| We 02/04/26 | 384.33 | 688,500 |
| Tu 02/03/26 | 378.95 | 907,700 |
| Mo 02/02/26 | 379.31 | 532,900 |
| Fr 01/30/26 | 370.72 | 865,200 |
| Th 01/29/26 | 375.18 | 673,200 |
| We 01/28/26 | 385.03 | 382,800 |
| 518,000 |
| Tu 01/13/26 | 394.03 | 770,300 |
| Mo 01/12/26 | 393.68 | 331,900 |
| Fr 01/09/26 | 396.75 | 493,600 |
| Th 01/08/26 | 396.65 | 413,600 |
| We 01/07/26 | 399.41 | 553,800 |
| Tu 01/06/26 | 400.54 | 466,100 |
| Mo 01/05/26 | 394.97 | 433,400 |
| Fr 01/02/26 | 381.96 | 461,800 |
| We 12/31/25 | 379.83 | 217,600 |
| Tu 12/30/25 | 383.99 | 267,900 |
| Mo 12/29/25 | 385.10 | 365,500 |
| Fr 12/26/25 | 386.06 | 231,500 |
| We 12/24/25 | 384.83 | 116,100 |
| 565,700 |
| We 12/10/25 | 395.82 | 541,000 |
| Tu 12/09/25 | 386.16 | 413,900 |
| Mo 12/08/25 | 392.75 | 675,900 |
| Fr 12/05/25 | 394.81 | 468,800 |
| Th 12/04/25 | 396.37 | 626,400 |
| We 12/03/25 | 397.62 | 468,900 |
| Tu 12/02/25 | 398.62 | 442,800 |
| Mo 12/01/25 | 397.79 | 413,100 |
| Fr 11/28/25 | 403.42 | 211,000 |
| We 11/26/25 | 407.14 | 628,600 |
| Tu 11/25/25 | 412.54 | 574,700 |
| Mo 11/24/25 | 399.54 | 1,108,600 |
| Fr 11/21/25 | 393.99 | 596,600 |
| Fr 11/07/25 | 371.69 | 407,900 |
| Th 11/06/25 | 371.16 | 1,144,000 |
| We 11/05/25 | 371.97 | 779,100 |
| Tu 11/04/25 | 367.34 | 1,421,400 |
| Mo 11/03/25 | 345.59 | 852,700 |
| Fr 10/31/25 | 349.60 | 606,700 |
| Th 10/30/25 | 342.90 | 603,800 |
| We 10/29/25 | 343.47 | 528,100 |
| Tu 10/28/25 | 345.95 | 467,500 |
| Mo 10/27/25 | 351.75 | 520,700 |
| Fr 10/24/25 | 359.50 | 545,100 |
| Th 10/23/25 | 355.68 | 544,800 |
| We 10/22/25 | 348.67 | 573,900 |
| 744,500 |
| We 10/08/25 | 327.65 | 603,900 |
| Tu 10/07/25 | 318.35 | 491,200 |
| Mo 10/06/25 | 327.62 | 433,000 |
| Fr 10/03/25 | 328.39 | 731,900 |
| Th 10/02/25 | 321.92 | 616,700 |
| We 10/01/25 | 319.81 | 1,209,600 |
| Tu 09/30/25 | 299.81 | 848,700 |
| Mo 09/29/25 | 289.43 | 626,300 |
| Fr 09/26/25 | 291.71 | 396,800 |
| Th 09/25/25 | 287.79 | 470,900 |
| We 09/24/25 | 292.65 | 702,400 |
| Tu 09/23/25 | 299.22 | 474,400 |
| Mo 09/22/25 | 302.48 | 746,500 |
| Mo 09/08/25 | 309.37 | 641,000 |