Waters Stock Price History, WAT Historical Prices

Add to My Stocks
$208.47 $4 (1.96%) WAT stock closing price Feb 23, 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
2018-02-23 205.47 208.65 202.8 208.47 395,884 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
2018-02-16 206.47 208.5 205.06 206.18 341,482 1085.16 7.09
2018-02-15 206.46 206.95 204.47 206.9 465,143 1088.95 7.12
2018-02-14 198.71 204.79 196.99 204.62 483,406 1076.95 7.04
2018-02-13 197.5 201.15 196.35 200.2 368,892 1053.68 6.89
2018-02-12 194.95 200.39 194.11 198.45 614,505 1044.47 6.83
2018-02-09 194 195.74 187.66 193.59 618,089 1018.9 6.66
2018-02-08 201.85 202.91 191.53 191.79 898,026 1009.42 6.6
2018-02-07 202.2 204.98 201.87 201.98 388,410 1063.05 6.95
2018-02-06 200.39 204.42 197.82 202.72 852,733 1066.95 6.98
2018-02-05 211.61 212.64 202.89 203.26 655,994 1069.79 6.99
2018-02-02 215.88 217.41 212.26 212.49 642,495 1118.37 7.31
2018-02-01 214.16 218.66 213.52 217.37 453,178 1144.05 7.48
2018-01-31 216.23 219.8 214.62 215.61 603,803 1134.79 7.42
2018-01-30 217 217 214.6 214.87 491,162 1130.9 7.39
2018-01-29 218.03 220.2 217.57 218.7 491,316 1151.05 7.53
2018-01-26 218.18 218.57 216.69 218.14 381,249 32.17 7.73
2018-01-25 215.53 218.23 214.42 217.21 431,516 32.04 7.69
2018-01-24 212.71 215.28 210.18 214.3 859,072 31.61 7.59
2018-01-23 218.5 218.72 206.62 210.99 1,038,577 31.12 7.47
2018-01-22 211.28 215.19 210.75 214.77 1,242,806 31.68 7.61
2018-01-19 209.28 211.1 208.48 210.72 739,714 31.08 7.46
2018-01-18 208.49 209.41 206.79 207.87 756,743 30.66 7.36
2018-01-17 210.91 210.91 207.12 209.16 589,748 30.85 7.41
2018-01-16 210.86 211.65 207.73 208.94 512,190 30.82 7.4
2018-01-10 207.92 209.42 204.35 207.32 308,037 30.58 7.34
2018-01-09 206.24 210.08 205.53 208.96 532,237 30.82 7.4
2018-01-08 202.28 205.29 200.68 204.76 483,131 30.2 7.25
2018-01-05 200.68 202.85 200 202.23 363,470 29.83 7.16
2018-01-04 198.47 200.03 198.36 199.66 337,566 29.45 7.07
2018-01-03 195.35 197.94 195.35 197.77 271,720 29.17 7
2018-01-02 194.12 196.64 193.6 195.69 355,277 28.86 6.93
2017-12-29 195.52 195.66 193.16 193.19 205,357 28.49 6.84
2017-12-28 193.76 194.84 192.7 194.81 194,232 28.73 6.9
2017-12-27 193.98 194.74 193.04 193.45 237,920 28.53 6.85
2017-12-26 194.03 195.03 193.74 193.82 116,828 28.59 6.86
2017-12-22 194.52 194.86 192.56 193.79 227,342 28.58 6.86
2017-12-21 196.41 197.44 194.18 194.52 294,017 28.69 6.89
2017-12-20 198.78 199.23 196.01 196.06 254,740 28.92 6.94
2017-12-19 198.42 198.48 197.48 198.08 247,001 29.22 7.02
2017-12-18 197.02 198.73 197.02 197.72 366,520 29.16 7
2017-12-14 197.09 197.21 193.73 193.98 499,545 28.61 6.87
2017-12-13 198.2 199.01 196.73 197.2 419,393 29.09 6.98
2017-12-12 197.94 198.26 197 197.5 429,854 29.13 6.99
2017-12-11 198.63 199.35 196.07 197.76 595,038 29.17 7
2017-12-08 197.37 199.77 196.66 199.29 329,626 29.39 7.06
2017-12-07 195.24 196.98 194.17 196.47 388,138 28.98 6.96
2017-12-06 194.6 195.28 192.48 195.2 456,734 28.79 6.91
2017-12-05 194.87 196.9 193.32 194.26 307,941 28.65 6.88
2017-12-04 201.3 201.95 194.6 194.67 949,716 28.71 6.89
2017-12-01 197.45 198.28 193.61 198.16 526,840 29.23 7.02
2017-11-30 197.13 198.02 194.17 197.17 566,770 29.08 6.98
2017-11-29 197.8 198.31 194.66 195.68 332,273 28.86 6.93
2017-11-28 197.5 198.15 195.49 197.8 425,287 29.17 7.01
2017-11-27 196.6 197.52 195.82 196.71 317,625 29.01 6.97
2017-11-24 196.4 197.93 194.67 195.95 153,380 28.9 6.94
2017-11-23 0 0 0 196.57 0 - -
2017-11-22 197.84 198.77 195.31 196.57 336,492 28.99 6.96
2017-11-21 198.33 198.96 194.05 198.06 615,971 29.21 7.01
2017-11-20 199.05 200.71 197.65 200.27 281,605 29.54 7.09
2017-11-17 198.6 199.15 197.45 198.21 358,591 29.24 7.02
2017-11-16 195.21 199.83 195.21 199.6 364,999 29.44 7.07
2017-11-15 194.67 195.95 194.26 194.84 210,194 28.74 6.9
2017-11-14 193.22 196.82 192.53 195.64 342,887 28.86 6.93
2017-11-13 192.34 195.12 191.93 194.64 352,045 28.71 6.89
2017-11-10 194.12 194.49 191.84 193.21 383,149 28.5 6.84
2017-11-09 195.28 196.01 193.26 194.97 394,321 28.76 6.91
2017-11-08 195.73 196.88 194.53 196.18 229,267 28.94 6.95
2017-11-07 195.36 196.56 194.3 196.35 374,610 28.96 6.95
2017-11-06 197.06 197.39 195.45 195.63 390,072 28.85 6.93
2017-11-03 197.9 198.71 196.68 197.92 315,257 29.19 7.01
2017-11-02 197.76 199.51 197.2 197.91 395,879 29.19 7.01
2017-11-01 197.3 199.26 196.1 198.05 446,604 29.21 7.01
2017-10-31 196.39 197.89 195.21 196.05 385,276 28.92 6.94
2017-10-30 199.39 199.58 194.87 196.22 599,285 28.94 6.95
2017-10-27 194.83 199.78 194.27 199.75 882,865 29.46 7.07
2017-10-26 190.84 194.99 188.89 194.63 839,722 28.71 6.89
2017-10-25 188.19 191.05 187.66 190.35 630,884 28.08 6.74
2017-10-24 186.49 188.99 181.87 187.63 1,064,578 28.34 6.78
2017-10-23 188.57 190.64 187.4 187.55 911,113 28.33 6.78
2017-10-20 186.69 189.27 185.95 188.14 632,439 28.42 6.8
2017-10-19 181.28 185.67 181.12 185.45 603,943 28.01 6.71
2017-10-18 181.54 182.39 180.21 181.16 381,718 27.37 6.55
2017-10-17 183.94 184.29 180.44 180.92 712,315 27.33 6.54
2017-10-16 186.13 186.68 184 184.64 481,360 27.89 6.68
2017-10-13 186.31 186.81 185.4 185.79 283,127 28.07 6.72
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 Price88.24Apr 18,2013
Avg Stock Price132.24

Waters Historical PE ratio: Past 5 years

Max PE Ratio1151.05Jan 29,2018
Min PE Ratio16.48Apr 26,2013
Avg PE Ratio40.83

Waters Historical PS ratio: Past 5 years

Max PS Ratio7.61Jan 22,2018
Min PS Ratio4.15Oct 15,2014
Avg PS Ratio5.32

WAT Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)636.111.13 (1.78%)
Perkinelmer (PKI)77.021.06 (1.4%)
Bruker Corp (BRKR)31.790.56 (1.79%)
Thermo Fisher Scientific (TMO)211.712.58 (1.23%)
Danaher (DHR)99.331.97 (2.02%)
Vwr Corp (VWR)33.250 (0%)
Ge (GE)14.490.13 (0.89%)

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 $208.47 and traded with a volume of 395,884 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.