Waters Stock Price History, WAT Historical Prices

Add to My Stocks
$182.4 $2.88 (1.6%) WAT stock closing price Aug 16, 2017 (Closing)

View and download Waters stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Waters P/E ratio, and PS ratio. The Waters stock price history chart shows that the stock price was at a low of 30.75 on 12 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-16180.31182.90179.74182.4036507127.556.59
2017-08-15179.43181.21179.23179.5238178527.126.49
2017-08-14178.32180.41178.32179.7643769727.156.50
2017-08-11176.33178.02175.07177.0341472926.746.40
2017-08-10176.10177.85175.17175.6666253326.546.35
2017-08-09176.58176.91175.30176.7050077626.696.39
2017-08-08177.38179.74176.49176.6437673226.686.39
2017-08-07177.88178.42176.72177.9540517226.886.43
2017-08-04178.45178.73176.88177.8536761126.876.43
2017-08-03176.79178.45175.88178.1637255326.916.44
2017-08-02175.72176.76175.26176.6943014326.696.39
2017-08-01173.90176.20173.90175.7467417226.556.35
2017-07-31174.65174.90172.70173.4448661826.206.27
2017-07-28173.17174.69172.11174.1153798126.306.30
2017-07-27173.15173.81171.58173.2367883526.176.26
2017-07-26174.00175.59171.56172.58100778726.076.24
2017-07-25176.89178.40171.32175.11175653026.696.34
2017-07-24184.93185.98184.47185.0173404828.206.76
2017-07-21183.79185.89181.96185.2443450028.246.77
2017-07-20183.83184.88182.28184.1161725728.076.73
2017-07-19183.83183.98182.25182.9144081227.886.69
2017-07-18185.22185.41182.95183.5039557727.976.71
2017-07-17183.65185.61183.65185.2249408228.246.77
2017-07-14183.10183.95182.72183.3926572727.966.70
2017-07-13183.15183.87181.04182.7438286727.866.68
2017-07-12182.00183.58181.65182.9131648927.886.69
2017-07-11180.63181.97180.16180.8434165527.576.61
2017-07-10181.79181.98177.71180.3966038827.506.59
2017-07-07183.28184.85182.90184.0829340728.066.73
2017-07-06182.93184.04181.88182.2458786427.786.66
2017-07-05183.09184.59183.09183.7836323228.026.72
2017-07-03184.98185.88182.49182.5226861327.826.67
2017-06-30183.00184.48183.00183.8434212428.026.72
2017-06-29184.30184.60182.00182.8448767027.876.68
2017-06-28184.35185.28183.68184.2145307028.086.73
2017-06-27184.58184.98183.11183.2129991527.936.70
2017-06-26185.68186.16184.69184.9232756228.196.76
2017-06-23185.00185.84184.42185.4733990928.276.78
2017-06-22185.56186.04183.90184.8932142728.186.76
2017-06-21184.30185.65184.27185.4348708928.276.78
2017-06-20185.65185.75183.20184.2874713228.096.74
2017-06-19184.86185.70184.32185.5849691228.296.78
2017-06-16184.98185.54183.89184.1661111028.076.73
2017-06-15184.34185.00183.05184.9541023928.196.76
2017-06-14185.08185.94184.07184.9731751728.206.76
2017-06-13183.34186.23183.34184.9738724028.206.76
2017-06-12184.55184.79179.18183.3553647327.956.70
2017-06-09186.11187.65184.05184.9953737628.206.76
2017-06-08186.26187.00185.81186.3365852428.406.81
2017-06-07184.32186.10184.00185.8138243928.336.79
2017-06-06183.23184.91182.68183.5924435527.996.71
2017-06-05184.46184.83183.65183.7944295128.026.72
2017-06-02181.50184.57181.10183.9652451428.046.73
2017-06-01180.55181.21179.30181.0150657127.596.62
2017-05-31179.36181.03178.89179.6290944527.386.57
2017-05-30177.81178.95177.63178.5641890827.226.53
2017-05-290.000.000.00178.070N/AN/A
2017-05-26178.06178.81177.73178.0727447127.156.51
2017-05-25178.25179.07177.00178.6023422427.236.53
2017-05-24176.12177.71175.21177.5438410327.066.49
2017-05-23176.50178.45175.64176.1032469526.856.44
2017-05-22175.22175.72173.89175.5549079226.766.42
2017-05-19176.68176.78175.04175.5042659726.756.42
2017-05-18174.02176.98173.96176.3366089426.886.45
2017-05-17173.27176.05172.98174.3961928826.586.38
2017-05-16174.93175.26173.99174.9129476826.666.39
2017-05-15172.68174.95172.03174.7158150126.636.39
2017-05-12172.25173.02172.00172.4128256626.286.30
2017-05-11173.26173.26169.34172.22100424326.256.30
2017-05-10174.01174.83172.92174.1165651526.546.37
2017-05-09173.56174.78173.00174.5030061026.606.38
2017-05-08174.03174.03172.71173.0734653826.386.33
2017-05-05173.94174.17172.73174.0038790426.526.36
2017-05-04172.93173.99172.81173.7036268926.486.35
2017-05-03172.86174.19172.11172.4848752326.296.31
2017-05-02173.82174.79172.99173.7555333726.496.35
2017-05-01171.43173.28170.51173.0573306126.386.33
2017-04-28170.96170.96169.23169.8970582525.906.21
2017-04-27171.43172.27170.40170.7352984226.036.24
2017-04-26172.00174.68170.72170.94102121126.066.25
2017-04-25167.00172.35160.52171.46142813226.796.36
2017-04-24160.27160.83159.60160.2783573425.045.94
2017-04-21159.00159.66157.84158.5228949924.775.88
2017-04-20159.10159.83157.83158.9961578824.845.90
2017-04-19158.16161.99157.06159.2172131524.275.82
2017-04-18156.66157.73155.16157.2637282323.975.75
2017-04-17156.25158.11155.38157.3441176823.995.75
2017-04-140.000.000.00155.690N/AN/A
2017-04-13154.36156.36154.36155.6931756723.735.69
Get more Data

Waters Stock 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 Historical Prices: Past 5 years

Max Stock Price 186.33 Jun 08,2017
Min Stock Price 75.26 Aug 17,2012
Avg Stock Price 120.82

Waters Historical PE ratio: Past 5 years

Max PE Ratio 28.4 Jun 08,2017
Min PE Ratio 16.08 Aug 17,2012
Avg PE Ratio 21.94

Waters Historical PS ratio: Past 5 years

Max PS Ratio 6.81 Jun 08,2017
Min PS Ratio 3.6 Aug 17,2012
Avg PS Ratio 5.03

WAT Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)584.964.18 (0.72%)
Perkinelmer (PKI)64.640.5 (0.78%)
Agilent (A)62.142.76 (4.65%)
Bruker Corp (BRKR)27.970.24 (0.87%)
Thermo Fisher Scientific (TMO)175.441.88 (1.08%)
Danaher (DHR)81.561 (1.24%)
Vwr Corp (VWR)32.990.02 (0.06%)

Waters historical quotes helps an investor analyze a company's history and do Waters stock analysis . Waters stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 182.4 and 365071 shares of WAT were traded on 16 Aug, 2017. The average P/S ratio was 4.47 as can be seen by Waters stock price history. .