NYSE · WAT · stock
Waters Corp. /De/ (WAT) stock price history
Every NYSE trading session of Waters Corp. /De/ from Nov 17, 1995 to Sep 28, 2026: 7,764 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WAT adjusted close, 1995 to 2026
- $442.94
- All time high, 2026
- $445.48
- 52 week high, $282.77 low
- 7,764
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
WAT key facts
- Waters Corp. /De/ (WAT) closed at $442.94 on Sep 28, 2026 on NYSE.
- WAT's all time high close is $442.94, set on Sep 28, 2026; its all time low close is $3.44 on Nov 29, 1995.
- WAT's 52 week range is $282.77 to $445.48.
- WAT returned +51.8% over the year to Sep 28, 2026 and +20.7% over five years.
- Over ten years WAT returned +180%, +10.8% a year compounded.
- WAT's deepest drawdown was -80.1% from Sep 28, 2000 to Jul 22, 2002.
- DataCedar holds 7,764 daily sessions of WAT history from Nov 17, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WAT price chart, 1995 to 2026
WAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | +18.3% |
| 6 months | +53.2% |
| Year to date | +15.4% |
| 1 year | +51.8% |
| 3 years | +60.9% |
| 5 years | +20.7% |
| 10 years | +179.9% |
| Since Nov 17, 1995 | +11,614% |
| Compound annual growth, 30.9 years | +16.7% |
WAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $442.94 on Sep 28, 2026
- All time low close
- $3.44 on Nov 29, 1995
- 52 week high
- $445.48 on Sep 28, 2026
- 52 week low
- $282.77 on Mar 13, 2026
- Deepest drawdown
- -80.1% from Sep 28, 2000 to Jul 22, 2002, recovered Apr 21, 2011
- Best single session
- +37.6% on Jan 25, 2000
- Worst single session
- -29.6% on Jun 19, 2001
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1995
- 117×
- Best calendar year
- 2000, +215%
- Worst calendar year
- 2008, -54%
WAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Nov 17, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $379.15 | $445.48 | $282.77 | $442.94 | +16.6% | 179.3M | 185 |
| 2025 | $373.06 | $423.56 | $275.05 | $379.83 | +2.4% | 155.4M | 250 |
| 2024 | $327.57 | $397.02 | $279.24 | $370.98 | +12.7% | 111.3M | 252 |
| 2023 | $345.00 | $350.97 | $231.90 | $329.23 | -3.9% | 122.9M | 250 |
| 2022 | $372.24 | $372.24 | $265.61 | $342.58 | -8.1% | 94.6M | 251 |
| 2021 | $247.39 | $428.22 | $244.77 | $372.60 | +50.6% | 93.7M | 252 |
| 2020 | $234.93 | $252.67 | $154.39 | $247.42 | +5.9% | 133.2M | 253 |
| 2019 | $186.08 | $255.21 | $174.95 | $233.65 | +23.9% | 143.2M | 252 |
| 2018 | $194.12 | $220.20 | $167.94 | $188.65 | -2.4% | 142.3M | 251 |
| 2017 | $135.05 | $201.95 | $134.68 | $193.19 | +43.8% | 127M | 251 |
| 2016 | $132.56 | $162.53 | $112.00 | $134.39 | -0.1% | 134.2M | 252 |
| 2015 | $113.57 | $137.39 | $111.77 | $134.58 | +19.4% | 115.1M | 252 |
| 2014 | $100.00 | $117.71 | $93.56 | $112.72 | +12.7% | 137.7M | 252 |
| 2013 | $88.96 | $108.89 | $85.01 | $100.00 | +14.8% | 115.3M | 252 |
| 2012 | $76.06 | $94.47 | $72.98 | $87.12 | +17.7% | 183.9M | 250 |
| 2011 | $78.30 | $100.00 | $70.88 | $74.05 | -4.7% | 218.4M | 252 |
| 2010 | $62.50 | $81.00 | $55.97 | $77.71 | +25.4% | 227.5M | 252 |
| 2009 | $36.70 | $63.09 | $30.00 | $61.96 | +69.1% | 291.9M | 252 |
| 2008 | $78.61 | $81.84 | $32.21 | $36.65 | -53.6% | 333.7M | 253 |
| 2007 | $48.70 | $81.53 | $48.55 | $79.07 | +61.5% | 203.6M | 251 |
| 2006 | $38.01 | $51.64 | $37.06 | $48.97 | +29.6% | 158.3M | 251 |
| 2005 | $47.05 | $51.57 | $33.99 | $37.80 | -19.2% | 213.1M | 252 |
| 2004 | $33.16 | $49.80 | $33.10 | $46.79 | +41.1% | 197.4M | 252 |
| 2003 | $22.00 | $33.42 | $19.79 | $33.16 | +52.2% | 217.3M | 252 |
| 2002 | $38.75 | $39.25 | $17.86 | $21.78 | -43.8% | 320.7M | 252 |
| 2001 | $83.00 | $85.38 | $22.33 | $38.75 | -53.6% | 306.4M | 248 |
| 2000 | $26.63 | $90.94 | $21.97 | $83.50 | +215.1% | 250M | 252 |
| 1999 | $21.84 | $33.84 | $18.13 | $26.50 | +21.5% | 160.5M | 252 |
| 1998 | $9.44 | $21.88 | $9.13 | $21.81 | +128.9% | 132.8M | 252 |
| 1997 | $7.59 | $12.11 | $5.78 | $9.53 | +25.5% | 119.1M | 253 |
| 1996 | $4.50 | $8.41 | $4.19 | $7.59 | +66.4% | 127.2M | 254 |
| 1995 | $3.75 | $4.56 | $3.31 | $4.56 | n/a | 35.7M | 29 |
WAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $442.94 | +6.8% |
| August 2026 | $414.63 | +9.9% |
| July 2026 | $377.31 | +0.6% |
| June 2026 | $375.04 | -2.2% |
| May 2026 | $383.57 | +24.0% |
| April 2026 | $309.23 | +3.8% |
| March 2026 | $297.80 | -6.8% |
| February 2026 | $319.38 | -13.8% |
| January 2026 | $370.72 | -2.4% |
| December 2025 | $379.83 | -5.8% |
| November 2025 | $403.42 | +15.4% |
| October 2025 | $349.60 | +16.6% |
About the WAT data
Daily bars. 7,764 sessions from Nov 17, 1995 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- W Wayfair Inc.
- WAB Westinghouse Air Brake Technologies Corp.
- WAL Western Alliance Bancorporation
- WAL$A Western Alliance Bancorporation Depositary Shares, Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
- WBI WaterBridge Infrastructure LLC
- WBIY WBI Power Factor High Dividend ETF
- WBS$F Webster Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
- WBS$G Webster Financial Corporation Depositary Shares, each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock
Common questions
WAT share price history
