Comparing Back to the side-by-side chart ↗
Waters Corporation (WAT) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +7.6% vs the 50-day and +25.2% vs the 200-day average, 4.1% below the 52-week high and +63.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Waters Corporation trades 7.6% above its 50-day and 25.2% above its 200-day moving average. (as of 2026-10-30)
Waters makes liquid chromatography and mass spectrometry instruments that separate and identify compounds in a sample, along with the columns and consumables those instruments use up. It also sells thermal analysis, rheometry and calorimetry tools that test how materials behave under heat and stress, plus software that runs its own and other makers' instruments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WAT overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 479.04 | 479.60 | 458.85 | 462.72 | -3.61% | 1,342,305 |
| 2026-10-29 | 479.23 | 482.27 | 472.60 | 480.07 | +0.67% | 883,000 |
| 2026-10-28 | 468.02 | 482.28 | 465.30 | 476.88 | +1.78% | 872,500 |
| 2026-10-27 | 454.83 | 470.86 | 452.35 | 468.55 | +2.76% | 797,300 |
| 2026-10-26 | 455.98 | 461.55 | 449.85 | 455.98 | +0.51% | 909,100 |
| 2026-10-23 | 458.16 | 458.16 | 446.70 | 453.67 | -0.42% | 907,600 |
| 2026-10-22 | 459.48 | 465.36 | 449.09 | 455.59 | -0.41% | 1,267,700 |
| 2026-10-21 | 436.90 | 459.63 | 435.07 | 457.47 | +3.31% | 952,400 |
| 2026-10-20 | 434.37 | 448.03 | 427.97 | 442.83 | +1.97% | 776,700 |
| 2026-10-19 | 436.55 | 441.28 | 433.27 | 434.27 | -0.61% | 468,800 |
| 2026-10-16 | 444.48 | 448.39 | 431.99 | 436.95 | -1.62% | 902,000 |
| 2026-10-15 | 440.37 | 449.12 | 435.79 | 444.15 | +1.73% | 1,008,600 |
| 2026-10-14 | 430.88 | 441.89 | 429.90 | 436.61 | +1.73% | 901,400 |
| 2026-10-13 | 435.00 | 436.53 | 422.83 | 429.17 | -0.68% | 1,066,800 |
| 2026-10-12 | 433.73 | 435.07 | 426.50 | 432.10 | -0.38% | 913,500 |
| 2026-10-09 | 429.20 | 437.53 | 428.19 | 433.77 | +1.08% | 1,119,600 |
| 2026-10-08 | 431.70 | 432.46 | 421.61 | 429.13 | -1.57% | 1,043,900 |
| 2026-10-07 | 436.00 | 440.37 | 427.41 | 435.99 | -0.10% | 770,900 |
| 2026-10-06 | 445.74 | 454.54 | 431.62 | 436.43 | -0.84% | 1,056,700 |
| 2026-10-05 | 425.61 | 440.79 | 423.03 | 440.12 | +3.51% | 1,007,400 |
| 2026-10-02 | 426.78 | 433.34 | 423.44 | 425.21 | -0.08% | 625,600 |
| 2026-10-01 | 437.21 | 438.03 | 424.70 | 425.53 | -3.15% | 810,700 |
| 2026-09-30 | 443.26 | 448.21 | 439.19 | 439.39 | -0.87% | 665,900 |
| 2026-09-29 | 441.46 | 444.41 | 437.88 | 443.26 | +0.07% | 625,600 |
| 2026-09-28 | 427.27 | 445.48 | 423.89 | 442.94 | +2.17% | 981,500 |
| 2026-09-25 | 428.71 | 435.93 | 425.67 | 433.54 | +0.75% | 662,500 |
| 2026-09-24 | 418.33 | 436.34 | 418.00 | 430.30 | +2.31% | 1,031,400 |
| 2026-09-23 | 428.17 | 430.00 | 420.00 | 420.57 | -1.21% | 743,600 |
| 2026-09-22 | 424.13 | 433.09 | 422.83 | 425.74 | +0.43% | 648,300 |
| 2026-09-21 | 425.80 | 427.76 | 420.75 | 423.92 | +0.54% | 782,400 |
| 2026-09-18 | 429.23 | 430.64 | 420.80 | 421.63 | -1.88% | 1,035,000 |
| 2026-09-17 | 424.00 | 431.78 | 422.06 | 429.72 | +2.65% | 688,800 |
| 2026-09-16 | 417.86 | 424.73 | 415.94 | 418.64 | +0.37% | 710,800 |
| 2026-09-15 | 413.98 | 421.23 | 411.89 | 417.09 | +1.73% | 825,200 |
| 2026-09-14 | 411.66 | 411.66 | 402.13 | 410.01 | +0.41% | 728,800 |
| 2026-09-11 | 406.47 | 410.11 | 403.77 | 408.34 | +1.67% | 487,200 |
| 2026-09-10 | 397.57 | 403.49 | 392.95 | 401.64 | -0.78% | 572,700 |
| 2026-09-09 | 403.83 | 411.86 | 400.95 | 404.81 | +0.47% | 755,200 |
| 2026-09-08 | 405.33 | 407.42 | 399.72 | 402.91 | -1.58% | 419,500 |
| 2026-09-04 | 408.66 | 412.10 | 402.83 | 409.38 | -1.01% | 352,100 |
| 2026-09-03 | 415.91 | 418.56 | 404.51 | 413.56 | +0.33% | 438,300 |
| 2026-09-02 | 404.56 | 416.58 | 404.51 | 412.20 | +1.57% | 621,500 |
| 2026-09-01 | 415.31 | 424.46 | 404.24 | 405.84 | -2.12% | 517,200 |
| 2026-08-31 | 405.99 | 415.83 | 405.99 | 414.63 | -0.01% | 679,200 |
| 2026-08-28 | 417.80 | 422.50 | 412.38 | 414.69 | -1.56% | 435,100 |
| 2026-08-27 | 420.00 | 426.22 | 417.20 | 421.26 | +1.71% | 741,500 |
| 2026-08-26 | 409.75 | 418.48 | 406.87 | 414.17 | -0.07% | 426,600 |
| 2026-08-25 | 412.24 | 414.90 | 407.12 | 414.44 | +0.90% | 631,818 |
| 2026-08-24 | 406.45 | 411.20 | 401.60 | 410.75 | +0.01% | 600,298 |
| 2026-08-21 | 400.64 | 412.95 | 396.00 | 410.70 | +1.49% | 816,900 |
| 2026-08-20 | 410.00 | 421.74 | 403.43 | 404.69 | -2.68% | 1,233,800 |
| 2026-08-19 | 405.73 | 419.37 | 404.19 | 415.84 | +3.64% | 1,091,800 |
| 2026-08-18 | 407.24 | 409.61 | 400.90 | 401.25 | -1.59% | 739,700 |
| 2026-08-17 | 408.48 | 411.91 | 402.01 | 407.74 | -1.07% | 608,800 |
| 2026-08-14 | 414.96 | 415.77 | 408.69 | 412.17 | -0.32% | 387,600 |
| 2026-08-13 | 412.63 | 420.26 | 408.78 | 413.51 | -0.63% | 688,600 |
| 2026-08-12 | 404.77 | 416.62 | 404.77 | 416.15 | +0.28% | 736,900 |
| 2026-08-11 | 408.95 | 415.63 | 408.21 | 415.00 | +0.78% | 669,800 |
| 2026-08-10 | 405.77 | 413.34 | 402.63 | 411.77 | +1.21% | 826,600 |
| 2026-08-07 | 400.60 | 407.88 | 397.09 | 406.86 | +1.79% | 888,600 |
| 2026-08-06 | 397.94 | 400.23 | 388.74 | 399.70 | -0.08% | 892,300 |
| 2026-08-05 | 398.86 | 402.48 | 390.75 | 400.00 | +0.99% | 1,104,500 |
| 2026-08-04 | 383.39 | 402.18 | 379.50 | 396.08 | +5.69% | 1,999,900 |
| 2026-08-03 | 381.35 | 381.35 | 373.53 | 374.74 | -0.68% | 1,162,300 |
| 2026-07-31 | 382.78 | 385.00 | 370.76 | 377.31 | -0.79% | 715,100 |
| 2026-07-30 | 375.99 | 382.70 | 370.40 | 380.30 | +0.22% | 783,100 |
| 2026-07-29 | 387.70 | 391.87 | 377.37 | 379.48 | -1.15% | 723,100 |
| 2026-07-28 | 375.09 | 387.42 | 375.06 | 383.90 | +3.42% | 919,311 |
| 2026-07-27 | 372.69 | 375.97 | 367.67 | 371.20 | -0.93% | 803,760 |
| 2026-07-24 | 381.97 | 384.23 | 372.51 | 374.68 | -2.02% | 819,200 |
| 2026-07-23 | 378.94 | 389.99 | 375.05 | 382.41 | +3.13% | 1,458,700 |
| 2026-07-22 | 367.55 | 372.23 | 360.96 | 370.82 | +0.89% | 956,700 |
| 2026-07-21 | 346.00 | 374.01 | 345.21 | 367.55 | +2.80% | 1,170,000 |
| 2026-07-20 | 367.48 | 367.87 | 357.04 | 357.54 | -3.10% | 857,500 |
| 2026-07-17 | 374.08 | 378.90 | 367.50 | 368.98 | -2.44% | 573,600 |
| 2026-07-16 | 373.80 | 380.91 | 371.29 | 378.19 | +0.87% | 760,500 |
| 2026-07-15 | 377.26 | 381.31 | 373.81 | 374.92 | -0.39% | 567,600 |
| 2026-07-14 | 371.49 | 377.96 | 368.92 | 376.39 | +0.85% | 717,200 |
| 2026-07-13 | 372.16 | 377.10 | 370.70 | 373.22 | -0.85% | 470,500 |
| 2026-07-10 | 380.17 | 380.32 | 373.15 | 376.43 | -0.19% | 499,900 |
| 2026-07-09 | 371.74 | 381.32 | 371.23 | 377.13 | +2.44% | 532,900 |
| 2026-07-08 | 370.70 | 374.49 | 367.06 | 368.13 | -1.81% | 838,000 |
| 2026-07-07 | 380.00 | 383.52 | 374.27 | 374.93 | -1.05% | 806,700 |
| 2026-07-06 | 369.84 | 380.35 | 369.45 | 378.89 | -0.11% | 771,700 |
| 2026-07-02 | 378.50 | 380.00 | 372.97 | 379.29 | +0.31% | 749,000 |
| 2026-07-01 | 374.89 | 382.35 | 371.74 | 378.13 | +0.82% | 928,100 |
| 2026-06-30 | 372.32 | 377.86 | 364.44 | 375.04 | +1.67% | 1,480,000 |
| 2026-06-29 | 375.87 | 375.87 | 366.27 | 368.87 | -1.48% | 981,200 |
| 2026-06-26 | 377.94 | 379.73 | 369.44 | 374.41 | -0.66% | 2,032,500 |
| 2026-06-25 | 372.42 | 380.63 | 370.52 | 376.89 | +2.09% | 936,300 |
| 2026-06-24 | 362.24 | 377.17 | 362.24 | 369.18 | +3.35% | 928,300 |
| 2026-06-23 | 360.11 | 365.77 | 354.40 | 357.20 | -0.29% | 843,316 |
| 2026-06-22 | 355.90 | 360.24 | 353.53 | 358.25 | +0.79% | 821,656 |
| 2026-06-18 | 358.97 | 360.65 | 353.56 | 355.44 | -0.44% | 1,460,800 |
| 2026-06-17 | 364.60 | 366.14 | 351.77 | 357.00 | -0.98% | 978,700 |
| 2026-06-16 | 358.34 | 367.96 | 354.11 | 360.54 | +0.78% | 1,055,300 |
| 2026-06-15 | 358.42 | 360.08 | 353.63 | 357.76 | +0.63% | 653,400 |
| 2026-06-12 | 359.82 | 365.00 | 354.78 | 355.53 | -1.17% | 780,900 |
| 2026-06-11 | 364.21 | 364.71 | 354.42 | 359.74 | -0.95% | 836,900 |
| 2026-06-10 | 370.03 | 377.50 | 363.18 | 363.18 | -2.15% | 515,500 |
| 2026-06-09 | 367.94 | 377.25 | 367.13 | 371.15 | +2.15% | 1,038,800 |
| 2026-06-08 | 370.13 | 377.51 | 362.86 | 363.34 | -0.55% | 789,900 |
| 2026-06-05 | 372.68 | 376.35 | 363.61 | 365.36 | -2.95% | 676,500 |
| 2026-06-04 | 377.06 | 384.99 | 375.57 | 376.47 | -0.87% | 952,800 |
| 2026-06-03 | 368.29 | 380.00 | 364.42 | 379.77 | +2.11% | 920,400 |
| 2026-06-02 | 372.49 | 375.25 | 367.88 | 371.93 | -1.65% | 665,400 |
| 2026-06-01 | 382.79 | 383.70 | 371.04 | 378.16 | -1.41% | 1,529,400 |
| 2026-05-29 | 367.24 | 385.29 | 366.00 | 383.57 | +4.61% | 3,019,800 |
| 2026-05-28 | 349.61 | 367.62 | 348.00 | 366.67 | +7.16% | 1,442,000 |
| 2026-05-27 | 341.39 | 346.85 | 339.73 | 342.18 | +1.05% | 654,500 |
| 2026-05-26 | 338.15 | 343.78 | 334.18 | 338.64 | -1.09% | 594,700 |
| 2026-05-22 | 343.25 | 346.57 | 338.00 | 342.37 | +0.40% | 478,000 |
| 2026-05-21 | 339.93 | 342.99 | 334.34 | 340.99 | -0.10% | 656,000 |
| 2026-05-20 | 335.25 | 342.05 | 323.85 | 341.32 | +2.42% | 904,300 |
| 2026-05-19 | 332.13 | 338.93 | 329.15 | 333.26 | +0.32% | 781,100 |
| 2026-05-18 | 330.28 | 337.88 | 329.27 | 332.19 | +0.90% | 833,700 |
| 2026-05-15 | 328.21 | 333.94 | 328.21 | 329.22 | -1.20% | 856,400 |
| 2026-05-14 | 335.07 | 340.95 | 331.69 | 333.21 | -0.51% | 1,089,600 |
| 2026-05-13 | 350.27 | 350.66 | 333.11 | 334.93 | -4.91% | 1,233,800 |
| 2026-05-12 | 349.95 | 353.17 | 342.70 | 352.21 | +1.19% | 1,264,000 |
| 2026-05-11 | 357.45 | 357.45 | 345.26 | 348.07 | -1.99% | 1,074,400 |
| 2026-05-08 | 349.12 | 356.99 | 339.15 | 355.13 | +1.32% | 1,814,100 |
| 2026-05-07 | 350.97 | 355.98 | 341.58 | 350.49 | +0.27% | 2,014,700 |
| 2026-05-06 | 344.00 | 353.53 | 341.19 | 349.53 | +1.98% | 1,865,300 |
| 2026-05-05 | 338.09 | 347.99 | 334.01 | 342.75 | +13.54% | 2,131,000 |
| 2026-05-04 | 304.60 | 307.83 | 298.91 | 301.88 | -1.71% | 1,025,900 |
| 2026-05-01 | 310.80 | 312.20 | 304.28 | 307.12 | -0.68% | 781,800 |
| 2026-04-30 | 294.68 | 309.57 | 294.68 | 309.23 | +5.85% | 1,173,400 |
| 2026-04-29 | 299.36 | 302.41 | 287.19 | 292.13 | -2.86% | 1,269,600 |
| 2026-04-28 | 301.51 | 303.58 | 296.27 | 300.73 | +0.31% | 1,072,400 |
| 2026-04-27 | 307.53 | 311.37 | 299.72 | 299.79 | -3.25% | 1,155,400 |
| 2026-04-24 | 307.32 | 315.89 | 307.32 | 309.87 | -0.43% | 869,600 |
| 2026-04-23 | 324.33 | 324.33 | 302.00 | 311.20 | -6.93% | 1,452,400 |
| 2026-04-22 | 336.58 | 337.69 | 329.34 | 334.38 | -0.25% | 719,500 |
| 2026-04-21 | 337.62 | 346.78 | 334.82 | 335.23 | -0.11% | 999,500 |
| 2026-04-20 | 326.78 | 335.71 | 324.27 | 335.61 | +2.39% | 748,900 |
| 2026-04-17 | 321.04 | 329.56 | 318.96 | 327.77 | +2.74% | 439,200 |
| 2026-04-16 | 322.84 | 327.00 | 317.41 | 319.04 | -2.19% | 733,500 |
| 2026-04-15 | 333.06 | 333.68 | 324.63 | 326.20 | -1.44% | 673,400 |
| 2026-04-14 | 325.84 | 333.47 | 323.47 | 330.98 | +1.94% | 749,600 |
| 2026-04-13 | 318.82 | 325.11 | 316.24 | 324.68 | +1.46% | 907,900 |
| 2026-04-10 | 319.57 | 321.57 | 316.80 | 320.00 | +0.74% | 857,000 |
| 2026-04-09 | 316.50 | 319.57 | 310.00 | 317.65 | -0.28% | 883,500 |
| 2026-04-08 | 315.43 | 322.98 | 311.62 | 318.53 | +3.63% | 1,006,200 |
| 2026-04-07 | 302.98 | 308.14 | 299.56 | 307.38 | +1.08% | 757,500 |
| 2026-04-06 | 307.52 | 307.86 | 301.24 | 304.09 | -0.05% | 652,300 |
| 2026-04-02 | 295.37 | 306.54 | 293.34 | 304.24 | +1.45% | 727,300 |
| 2026-04-01 | 301.93 | 305.98 | 297.39 | 299.89 | +0.70% | 911,800 |
| 2026-03-31 | 297.78 | 302.01 | 294.27 | 297.80 | +1.51% | 1,270,100 |
| 2026-03-30 | 292.91 | 295.33 | 290.16 | 293.37 | +1.46% | 786,700 |
| 2026-03-27 | 300.31 | 300.31 | 288.45 | 289.16 | -3.79% | 848,400 |
| 2026-03-26 | 300.72 | 308.28 | 300.11 | 300.56 | -0.58% | 925,900 |
| 2026-03-25 | 303.62 | 307.79 | 294.95 | 302.32 | +0.13% | 1,117,000 |
| 2026-03-24 | 297.79 | 305.42 | 295.90 | 301.92 | +0.04% | 671,000 |
| 2026-03-23 | 303.65 | 307.00 | 299.37 | 301.81 | +0.94% | 963,000 |
| 2026-03-20 | 300.00 | 303.44 | 298.22 | 298.99 | -0.19% | 1,980,600 |
| 2026-03-19 | 293.77 | 302.16 | 293.77 | 299.57 | +1.53% | 1,223,900 |
| 2026-03-18 | 299.48 | 299.48 | 291.33 | 295.05 | -0.65% | 962,700 |
| 2026-03-17 | 292.81 | 300.28 | 292.15 | 296.99 | +2.40% | 1,500,500 |
| 2026-03-16 | 286.00 | 294.11 | 284.08 | 290.02 | +1.20% | 713,000 |
| 2026-03-13 | 285.48 | 288.85 | 282.77 | 286.57 | +1.15% | 975,500 |
| 2026-03-12 | 293.54 | 296.89 | 283.27 | 283.32 | -4.78% | 1,349,700 |
| 2026-03-11 | 301.00 | 304.70 | 295.02 | 297.54 | -0.70% | 732,500 |
| 2026-03-10 | 304.29 | 307.67 | 297.59 | 299.63 | -1.98% | 979,643 |
| 2026-03-09 | 299.65 | 307.74 | 296.10 | 305.67 | +1.03% | 926,479 |
| 2026-03-06 | 311.65 | 314.14 | 302.44 | 302.54 | -4.14% | 1,205,200 |
| 2026-03-05 | 314.87 | 323.29 | 313.89 | 315.59 | -1.08% | 1,709,300 |
| 2026-03-04 | 310.44 | 319.59 | 310.44 | 319.04 | +2.21% | 1,246,600 |
| 2026-03-03 | 304.46 | 313.08 | 300.96 | 312.14 | +1.60% | 1,255,600 |
| 2026-03-02 | 313.11 | 314.45 | 306.52 | 307.23 | -3.80% | 1,260,700 |
| 2026-02-27 | 318.92 | 322.10 | 315.50 | 319.38 | -1.07% | 2,117,400 |
| 2026-02-26 | 321.14 | 322.98 | 314.40 | 322.83 | +1.06% | 1,233,300 |
| 2026-02-25 | 327.28 | 327.28 | 316.01 | 319.44 | -2.10% | 1,033,200 |
| 2026-02-24 | 329.22 | 331.97 | 321.99 | 326.30 | -0.45% | 1,370,900 |
| 2026-02-23 | 329.00 | 335.65 | 327.78 | 327.78 | -1.67% | 875,900 |
| 2026-02-20 | 327.03 | 334.69 | 322.86 | 333.33 | +1.42% | 1,355,600 |
| 2026-02-19 | 324.42 | 330.57 | 322.93 | 328.66 | +0.35% | 1,310,400 |
| 2026-02-18 | 320.11 | 328.48 | 317.15 | 327.53 | +1.90% | 1,423,100 |
| 2026-02-17 | 322.99 | 322.99 | 308.88 | 321.43 | -0.60% | 2,012,500 |
| 2026-02-13 | 322.22 | 325.87 | 314.09 | 323.37 | +1.11% | 2,532,400 |
| 2026-02-12 | 328.69 | 331.43 | 305.35 | 319.83 | -2.85% | 3,478,700 |
| 2026-02-11 | 326.86 | 337.83 | 322.54 | 329.20 | +0.67% | 4,046,100 |
| 2026-02-10 | 327.82 | 334.69 | 322.88 | 327.02 | -0.34% | 3,754,500 |
| 2026-02-09 | 332.29 | 344.97 | 326.24 | 328.14 | -13.94% | 2,554,200 |
| 2026-02-06 | 377.18 | 383.89 | 369.40 | 381.29 | +1.17% | 785,300 |
| 2026-02-05 | 382.88 | 385.73 | 373.40 | 376.89 | -1.94% | 697,400 |
| 2026-02-04 | 382.50 | 389.82 | 379.22 | 384.33 | +1.42% | 688,500 |
| 2026-02-03 | 378.10 | 386.85 | 375.56 | 378.95 | -0.09% | 907,700 |
| 2026-02-02 | 368.23 | 379.56 | 368.23 | 379.31 | +2.32% | 532,900 |
| 2026-01-30 | 371.21 | 376.41 | 367.12 | 370.72 | -1.19% | 865,200 |
| 2026-01-29 | 382.20 | 382.59 | 371.36 | 375.18 | -2.56% | 673,200 |
| 2026-01-28 | 387.85 | 388.66 | 379.90 | 385.03 | -1.30% | 382,800 |
| 2026-01-27 | 387.87 | 391.65 | 386.94 | 390.09 | -0.21% | 367,900 |
| 2026-01-26 | 391.82 | 396.58 | 389.71 | 390.90 | -0.36% | 308,500 |
| 2026-01-23 | 399.44 | 401.10 | 386.11 | 392.31 | -2.03% | 581,400 |
| 2026-01-22 | 397.36 | 400.97 | 397.03 | 400.42 | +0.94% | 521,300 |
| 2026-01-21 | 385.77 | 399.56 | 383.01 | 396.71 | +3.35% | 519,000 |
| 2026-01-20 | 379.98 | 387.61 | 376.48 | 383.86 | -0.91% | 395,100 |
| 2026-01-16 | 391.44 | 393.88 | 384.82 | 387.37 | -1.83% | 550,800 |
| 2026-01-15 | 393.20 | 397.07 | 389.25 | 394.59 | +0.35% | 393,000 |
| 2026-01-14 | 394.03 | 398.85 | 391.64 | 393.20 | -0.21% | 518,000 |
| 2026-01-13 | 394.95 | 401.74 | 383.07 | 394.03 | +0.09% | 770,300 |
| 2026-01-12 | 397.79 | 400.54 | 390.91 | 393.68 | -0.77% | 331,900 |
| 2026-01-09 | 398.55 | 400.54 | 393.20 | 396.75 | +0.03% | 493,600 |
| 2026-01-08 | 396.00 | 400.07 | 394.90 | 396.65 | -0.69% | 413,600 |
| 2026-01-07 | 399.58 | 404.23 | 394.74 | 399.41 | -0.28% | 553,800 |
| 2026-01-06 | 394.38 | 408.67 | 394.38 | 400.54 | +1.41% | 466,100 |
| 2026-01-05 | 381.96 | 395.44 | 380.30 | 394.97 | +3.41% | 433,400 |
| 2026-01-02 | 379.15 | 382.54 | 373.54 | 381.96 | +0.56% | 461,800 |
| 2025-12-31 | 384.55 | 385.37 | 379.44 | 379.83 | -1.08% | 217,600 |
| 2025-12-30 | 383.69 | 387.40 | 380.91 | 383.99 | -0.29% | 267,900 |
| 2025-12-29 | 387.05 | 389.16 | 383.37 | 385.10 | -0.25% | 365,500 |
| 2025-12-26 | 385.18 | 386.60 | 383.76 | 386.06 | +0.32% | 231,500 |
| 2025-12-24 | 383.75 | 385.59 | 381.06 | 384.83 | +0.42% | 116,100 |
| 2025-12-23 | 383.04 | 383.86 | 380.78 | 383.21 | -0.24% | 346,300 |
| 2025-12-22 | 382.69 | 385.69 | 379.79 | 384.14 | +1.62% | 471,100 |
| 2025-12-19 | 375.45 | 378.03 | 372.17 | 378.03 | +0.46% | 1,910,500 |
| 2025-12-18 | 377.26 | 381.52 | 373.85 | 376.31 | -0.21% | 593,400 |
| 2025-12-17 | 379.29 | 383.54 | 375.45 | 377.12 | -0.37% | 504,400 |
| 2025-12-16 | 386.22 | 389.10 | 372.93 | 378.53 | -1.79% | 672,500 |
| 2025-12-15 | 389.80 | 390.00 | 379.93 | 385.42 | +0.02% | 699,300 |
| 2025-12-12 | 393.14 | 393.14 | 382.64 | 385.33 | -1.75% | 620,000 |
| 2025-12-11 | 395.90 | 396.81 | 387.28 | 392.21 | -0.91% | 565,700 |
| 2025-12-10 | 387.24 | 397.55 | 387.24 | 395.82 | +2.50% | 541,000 |
| 2025-12-09 | 392.46 | 395.05 | 385.08 | 386.16 | -1.68% | 413,862 |
| 2025-12-08 | 392.39 | 395.46 | 387.19 | 392.75 | -0.52% | 675,857 |
| 2025-12-05 | 396.72 | 399.85 | 392.79 | 394.81 | -0.39% | 468,800 |
| 2025-12-04 | 397.62 | 397.62 | 386.09 | 396.37 | -0.31% | 626,400 |
| 2025-12-03 | 402.06 | 403.80 | 397.11 | 397.62 | -0.25% | 468,900 |
| 2025-12-02 | 394.53 | 401.30 | 393.21 | 398.62 | +0.21% | 442,800 |
| 2025-12-01 | 402.28 | 404.32 | 397.47 | 397.79 | -1.40% | 413,100 |
| 2025-11-28 | 409.69 | 409.79 | 401.66 | 403.42 | -0.91% | 211,000 |
| 2025-11-26 | 409.33 | 410.07 | 400.45 | 407.14 | -1.31% | 628,600 |
| 2025-11-25 | 403.07 | 414.15 | 400.17 | 412.54 | +3.25% | 574,700 |
| 2025-11-24 | 394.04 | 402.23 | 390.87 | 399.54 | +1.41% | 1,108,600 |
| 2025-11-21 | 378.53 | 396.54 | 378.53 | 393.99 | +4.06% | 596,600 |
| 2025-11-20 | 380.89 | 384.35 | 374.56 | 378.62 | +0.63% | 361,900 |
| 2025-11-19 | 375.37 | 377.61 | 371.57 | 376.25 | -0.10% | 585,900 |
| 2025-11-18 | 379.95 | 380.96 | 372.27 | 376.63 | -0.36% | 446,000 |
| 2025-11-17 | 378.97 | 383.94 | 374.98 | 377.98 | -0.37% | 563,800 |
| 2025-11-14 | 375.81 | 384.24 | 374.41 | 379.40 | +0.03% | 630,700 |
| 2025-11-13 | 382.94 | 390.58 | 379.07 | 379.30 | -2.08% | 637,000 |
| 2025-11-12 | 385.51 | 391.79 | 382.91 | 387.37 | +0.32% | 502,100 |
| 2025-11-11 | 380.00 | 388.55 | 377.90 | 386.14 | +2.54% | 536,700 |
| 2025-11-10 | 375.32 | 378.89 | 372.60 | 376.57 | +1.31% | 511,900 |
| 2025-11-07 | 370.05 | 372.81 | 364.93 | 371.69 | +0.14% | 407,900 |
| 2025-11-06 | 369.69 | 374.07 | 363.64 | 371.16 | -0.22% | 1,144,000 |
| 2025-11-05 | 366.55 | 374.73 | 360.71 | 371.97 | +1.26% | 779,100 |
| 2025-11-04 | 351.72 | 382.02 | 350.65 | 367.34 | +6.29% | 1,421,400 |
| 2025-11-03 | 345.58 | 348.05 | 341.07 | 345.59 | -1.15% | 852,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.34%). Worst month: Feb (-7.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Waters Corporation's (WAT) latest close?
462.72 on 2026-10-30, from the Closelook data lake's daily price record.
What is WAT's 52-week high and low?
482.28 high and 282.77 low over the trailing 52 weeks, as of 2026-10-30.
What is Waters Corporation's strongest and weakest month historically?
Historically, WAT's strongest calendar month has been Nov (average +11.34%) and its weakest Feb (average -7.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WAT?
Uptrend stack intact: Trades +7.6% vs the 50-day and +25.2% vs the 200-day average, 4.1% below the 52-week high and +63.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WAT above its 50-day and 200-day moving averages?
Waters Corporation trades 7.6% above its 50-day and 25.2% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.