Waters Stock Price History, WAT Historical Prices

Add to My Stocks
$193.87 $0.88 (0.46%) WAT stock closing price Jun 22, 2018 (Closing)

Waters stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Waters P/E ratio data for the stock. The Waters stock price history chart shows that the stock price was at a high of $218.7 on Jan 29, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 193.9 194.58 192.28 193.87 567,963 692.39 6.53
2018-06-20 195.44 195.57 192.78 192.94 364,014 689.07 6.5
2018-06-19 196.52 197.3 193.7 195.02 752,031 696.5 6.57
2018-06-18 199.41 199.41 197.12 198.69 780,594 709.61 6.69
2018-06-15 200 201.37 197.6 201.25 1,283,934 718.75 6.78
2018-06-14 205.27 206 197.7 200.27 2,038,679 715.25 6.75
2018-06-13 209.04 210.02 208 209.75 710,997 749.11 7.07
2018-06-12 206.94 209.06 205.47 208.95 499,588 746.25 7.04
2018-06-11 205.4 207.44 204.37 206.66 539,122 738.07 6.96
2018-06-08 202.41 205.7 202.35 205.32 521,744 733.29 6.92
2018-06-07 201.87 203.47 199.7 202.99 873,326 724.96 6.84
2018-06-06 196.61 202 195.67 201.6 753,843 720 6.79
2018-06-05 195.21 196.77 194.15 196.22 406,756 700.79 6.61
2018-06-04 195.76 196.23 194.62 194.92 552,400 696.14 6.57
2018-06-01 194.11 195.85 193.98 195.2 436,114 697.14 6.58
2018-05-31 193.47 194.55 191.82 192.62 820,569 687.93 6.49
2018-05-30 192.32 195.53 192.19 193.67 464,317 691.68 6.52
2018-05-29 189.15 191.22 187.69 190.93 577,055 681.89 6.43
2018-05-25 193.41 193.87 189.5 190.65 469,202 680.89 6.42
2018-05-24 193.79 195.2 192.7 194.14 492,613 693.36 6.54
2018-05-23 194.85 195.45 193.11 194.15 490,342 693.39 6.54
2018-05-22 196.92 197.23 195.61 195.98 459,386 699.93 6.6
2018-05-21 194.95 196.96 194.37 196.3 290,454 701.07 6.61
2018-05-18 191.11 195.35 191.07 194.16 611,900 693.43 6.54
2018-05-17 190.51 191.62 189.92 190.48 383,472 680.29 6.42
2018-05-16 190 191.4 189.21 190.65 836,274 680.89 6.42
2018-05-15 195 195 189.87 190 1,068,564 678.57 6.4
2018-05-14 196.64 197.39 195.47 196.96 593,878 703.43 6.63
2018-05-11 196.42 197.73 195.15 196.52 446,940 701.86 6.62
2018-05-10 194.37 196.35 193.51 196.17 376,691 700.61 6.61
2018-05-09 193.37 194.84 191.4 193.38 603,158 690.64 6.51
2018-05-08 192.23 192.97 191.1 192.27 563,732 686.68 6.48
2018-05-07 192.09 195.07 192.09 192.61 464,509 687.89 6.49
2018-05-04 188.75 192.9 187.71 191.58 402,351 684.21 6.45
2018-05-03 188.57 190.66 187.54 190.04 768,667 678.71 6.4
2018-05-02 187.81 191.43 187.47 189.19 591,995 675.68 6.37
2018-05-01 188.36 189.7 187.28 188.72 745,537 674 6.36
2018-04-30 191.12 192.25 188.36 188.41 629,192 672.89 6.35
2018-04-27 191.05 191.33 189.7 190.5 537,190 680.36 6.42
2018-04-26 192.32 193.23 190.58 191.17 745,954 682.75 6.44
2018-04-25 193.49 195.3 188.75 191.66 1,269,636 684.5 6.46
2018-04-24 192.49 197.37 189.35 193.18 2,426,559 1016.74 6.65
2018-04-23 208.96 211.78 208.21 209.6 607,336 1103.16 7.21
2018-04-20 208 208.7 206.5 208.21 441,169 1095.84 7.16
2018-04-19 209.87 210.4 206.42 207.39 356,639 1091.53 7.14
2018-04-18 208.1 211.31 207.62 210.05 342,406 1105.53 7.23
2018-04-17 207.28 207.94 205.89 207.6 259,636 1092.63 7.14
2018-04-16 204.3 208.07 203.51 206.19 364,472 1085.21 7.09
2018-04-13 203 203.1 201.05 202.32 295,906 1064.84 6.96
2018-04-12 202.04 203.95 201.06 202.32 317,953 1064.84 6.96
2018-04-11 201.04 202.82 199.89 200.63 399,600 1055.95 6.9
2018-04-10 201.36 203.76 200.55 203.32 614,034 1070.11 7
2018-04-09 196.15 201.78 195.67 198.48 864,118 1044.63 6.83
2018-04-06 200.44 202.54 193.16 194.88 442,200 1025.68 6.71
2018-04-05 202.67 203.12 200.59 201.7 394,497 1061.58 6.94
2018-04-04 196.33 202.05 195.16 201.62 549,454 1061.16 6.94
2018-04-03 197.36 199.77 195.96 198.81 442,470 1046.37 6.84
2018-04-02 198.81 200.42 192.96 195.98 557,485 1031.47 6.74
2018-03-30 0 0 0 198.65 0 - -
2018-03-29 200.14 200.86 197.73 198.65 885,088 1045.53 6.84
2018-03-28 201.39 202.5 197.55 198.57 632,904 1045.11 6.83
2018-03-27 205.22 206.57 199.45 200.52 596,302 1055.37 6.9
2018-03-26 201.6 204.35 199.87 204.2 534,563 1074.74 7.03
2018-03-23 205.04 206.32 199.12 199.51 374,429 1050.05 6.86
2018-03-22 208.95 210.37 204.02 204.61 449,473 1076.9 7.04
2018-03-21 214.84 214.93 210 211.18 378,177 1111.47 7.27
2018-03-20 212.59 215.34 211.34 214.46 670,146 1128.74 7.38
2018-03-19 213.07 214.22 210.82 212.98 592,925 1120.95 7.33
2018-03-16 212.78 213.88 211.62 213.18 466,893 1122 7.34
2018-03-15 211.04 214.37 210.1 212.34 328,233 1117.58 7.31
2018-03-14 212.98 213.27 210.85 211.22 326,149 1111.68 7.27
2018-03-13 214 214 211.31 212.13 403,953 1116.47 7.3
2018-03-12 212.9 213.57 211.53 212.87 333,531 1120.37 7.32
2018-03-09 209.1 213.37 209.1 212.7 351,769 1119.47 7.32
2018-03-08 208.67 209.32 206.64 208.96 469,991 1099.79 7.19
2018-03-07 203.27 208.31 202.48 207.5 388,977 1092.11 7.14
2018-03-06 201.56 205.4 200.73 205.32 467,218 1080.63 7.06
2018-03-05 198.84 202.36 198.02 201.38 394,794 1059.9 6.93
2018-03-02 196.7 200.39 196.2 200.11 347,531 1053.21 6.89
2018-03-01 204.81 205.85 197.63 198.17 490,952 1043 6.82
2018-02-28 206.63 209.48 204.63 204.64 469,881 1077.05 7.04
2018-02-27 208.19 209.11 205.3 206.11 369,484 1084.79 7.09
2018-02-26 208.98 208.98 206.04 208.45 322,678 1097.11 7.17
2018-02-23 205.47 208.65 202.8 208.47 395,884 1097.21 7.17
2018-02-22 205.38 207.41 203.44 204.47 434,963 1076.16 7.04
2018-02-21 203.89 209.03 203.86 204.23 430,158 1074.9 7.03
2018-02-20 204.75 206.17 203.18 203.87 437,759 1073 7.01
2018-02-19 0 0 0 206.18 0 - -
2018-02-16 206.47 208.5 205.06 206.18 341,636 1085.16 7.09
Get more Data

Waters Stock History Chart

View WAT PE ratio, PS ratio stocks charts and compare with peers.
WAT Chart
Note: Compare Waters stock price history with the index and industry peers.

Waters Stock Price History: Past 5 years

Max Stock Price218.7Jan 29,2018
Min Stock Price95.08Oct 15,2014
Avg Stock Price139.09

Waters Historical PE ratio: Past 5 years

Max PE Ratio1151.05Jan 29,2018
Min PE Ratio17.13Dec 11,2013
Avg PE Ratio98.43

Waters Historical PS ratio: Past 5 years

Max PS Ratio7.61Jan 22,2018
Min PS Ratio4.15Oct 15,2014
Avg PS Ratio5.48

WAT Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)582.315.98 (1.04%)
Perkinelmer (PKI)74.360.17 (0.23%)
Bruker Corp (BRKR)30.010.4 (1.35%)
Thermo Fisher Scientific (TMO)208.752.21 (1.07%)
Danaher (DHR)99.31.39 (1.42%)
Vwr Corp (VWR)33.250 (0%)
Ge (GE)13.050.29 (2.27%)

We provide Waters share price history along with PE ratio and PS ratio for doing Waters fundamental analysis. The price and volume changes on a daily basis is provided in the Waters stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. WAT stock closed at $193.87 and traded with a volume of 567,963 on the last trading day. Looking at Waters stock history data, the P/S ratio was at a low of 4.15 on Oct 15, 2014.