Waters Corp (WAT)
367.63
-4.16 (-1.12%)
Waters Corporation is a global leader in analytical laboratory instrumentation and software, specializing in the development and manufacture of advanced technologies for liquid chromatography, mass spectrometry, and thermal analysis
The company serves a diverse range of industries, including pharmaceuticals, biotechnology, food and beverage, environmental, and academic research, providing essential tools for scientific research, quality control, and regulatory compliance. With a strong emphasis on innovation and precision, Waters is dedicated to helping scientists and researchers optimize their analytical processes and obtain reliable, high-quality data to further their work.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 378.81 | 379.29 | 369.88 | 371.79 | 487,026 | 371.79 |
| 2/28/2025 | 375.50 | 379.84 | 369.40 | 377.34 | 699,545 | 377.34 |
| 2/27/2025 | 381.18 | 381.50 | 362.70 | 373.06 | 531,846 | 373.06 |
| 2/26/2025 | 381.04 | 387.69 | 377.57 | 384.98 | 660,789 | 384.98 |
| 2/25/2025 | 379.79 | 386.12 | 375.11 | 380.83 | 519,572 | 380.83 |
| 2/24/2025 | 374.85 | 385.35 | 370.02 | 379.27 | 395,424 | 379.27 |
| 2/21/2025 | 382.12 | 384.10 | 372.93 | 374.82 | 272,138 | 374.82 |
| 2/20/2025 | 380.00 | 385.00 | 379.35 | 380.81 | 311,470 | 380.81 |
| 2/19/2025 | 376.39 | 379.43 | 374.89 | 377.97 | 553,526 | 377.97 |
| 2/18/2025 | 368.02 | 378.46 | 363.48 | 376.29 | 592,944 | 376.29 |
| 2/14/2025 | 381.06 | 381.06 | 368.55 | 369.73 | 471,600 | 369.73 |
| 2/13/2025 | 387.64 | 388.43 | 372.86 | 379.11 | 809,045 | 379.11 |
| 2/12/2025 | 388.34 | 388.35 | 368.34 | 381.91 | 1,176,344 | 381.91 |
| 2/11/2025 | 403.85 | 412.19 | 400.95 | 405.29 | 624,042 | 405.29 |
| 2/10/2025 | 411.00 | 411.00 | 402.69 | 407.58 | 391,147 | 407.58 |
| 2/07/2025 | 412.45 | 415.11 | 402.47 | 409.50 | 377,220 | 409.50 |
| 2/06/2025 | 414.44 | 417.10 | 409.17 | 410.95 | 365,198 | 410.95 |
| 2/05/2025 | 414.07 | 415.90 | 409.52 | 414.09 | 279,766 | 414.09 |
| 2/04/2025 | 410.98 | 413.08 | 405.00 | 410.40 | 303,763 | 410.40 |
| 2/03/2025 | 407.71 | 415.74 | 403.19 | 411.19 | 354,158 | 411.19 |
| 1/31/2025 | 415.61 | 423.00 | 411.00 | 415.48 | 329,968 | 415.48 |
| 1/30/2025 | 410.40 | 423.56 | 410.40 | 417.28 | 401,126 | 417.28 |
| 1/29/2025 | 409.55 | 412.00 | 402.52 | 404.17 | 352,343 | 404.17 |
| 1/28/2025 | 417.47 | 419.28 | 412.26 | 413.48 | 398,474 | 413.48 |
| 1/27/2025 | 412.70 | 415.19 | 409.40 | 414.44 | 268,690 | 414.44 |
| 1/24/2025 | 412.16 | 414.20 | 409.32 | 411.30 | 278,513 | 411.30 |
| 1/23/2025 | 409.37 | 413.68 | 399.52 | 412.80 | 323,520 | 412.80 |
| 1/22/2025 | 411.62 | 413.00 | 408.04 | 408.35 | 500,887 | 408.35 |
| 1/21/2025 | 405.74 | 416.24 | 402.22 | 413.81 | 670,164 | 413.81 |
| 1/17/2025 | 406.71 | 411.51 | 401.62 | 404.00 | 447,797 | 404.00 |
| 1/16/2025 | 398.37 | 406.14 | 387.56 | 405.43 | 343,978 | 405.43 |
| 1/15/2025 | 404.50 | 411.57 | 383.71 | 397.70 | 683,534 | 397.70 |
| 1/14/2025 | 400.87 | 406.78 | 395.24 | 404.93 | 655,635 | 404.93 |
| 1/13/2025 | 381.21 | 401.00 | 381.21 | 399.87 | 621,573 | 399.87 |
| 1/10/2025 | 369.49 | 382.85 | 369.49 | 380.35 | 585,553 | 380.35 |
| 1/08/2025 | 376.28 | 376.79 | 371.19 | 374.20 | 452,561 | 374.20 |
| 1/07/2025 | 378.08 | 385.34 | 374.81 | 377.03 | 250,241 | 377.03 |
| 1/06/2025 | 370.80 | 380.90 | 369.83 | 377.10 | 346,260 | 377.10 |
| 1/03/2025 | 369.72 | 373.79 | 367.74 | 371.76 | 284,993 | 371.76 |
| 1/02/2025 | 373.06 | 375.56 | 365.98 | 368.26 | 343,622 | 368.26 |
| 12/31/2024 | 370.94 | 0.00 | 370.98 | 370.98 | 0 | 370.98 |
| 12/30/2024 | 370.85 | 373.70 | 367.21 | 370.94 | 204,489 | 370.94 |
| 12/27/2024 | 374.66 | 377.12 | 372.33 | 374.60 | 220,296 | 374.60 |
| 12/26/2024 | 369.90 | 377.70 | 368.83 | 376.78 | 310,779 | 376.78 |
| 12/24/2024 | 369.26 | 373.55 | 367.16 | 373.15 | 105,586 | 373.15 |
| 12/23/2024 | 363.56 | 370.00 | 361.19 | 369.76 | 299,991 | 369.76 |
| 12/20/2024 | 357.84 | 369.62 | 357.84 | 368.16 | 1,737,274 | 368.16 |
| 12/19/2024 | 359.17 | 361.99 | 354.37 | 360.51 | 297,140 | 360.51 |
| 12/18/2024 | 373.81 | 378.19 | 359.98 | 360.43 | 576,989 | 360.43 |
| 12/17/2024 | 371.40 | 379.00 | 371.15 | 373.72 | 599,380 | 373.72 |
| 12/16/2024 | 375.09 | 378.87 | 372.30 | 374.01 | 585,313 | 374.01 |
| 12/13/2024 | 382.22 | 383.11 | 373.40 | 378.26 | 307,929 | 378.26 |
| 12/12/2024 | 384.43 | 386.69 | 381.41 | 383.03 | 343,425 | 383.03 |
| 12/11/2024 | 394.40 | 397.02 | 384.39 | 385.27 | 295,389 | 385.27 |
| 12/10/2024 | 394.33 | 395.76 | 385.41 | 390.35 | 490,071 | 390.35 |
| 12/09/2024 | 385.09 | 392.68 | 383.79 | 392.01 | 345,215 | 392.01 |
| 12/06/2024 | 383.95 | 386.76 | 380.60 | 384.05 | 416,766 | 384.05 |
| 12/05/2024 | 388.65 | 395.50 | 381.27 | 381.33 | 415,896 | 381.33 |