WAT: Waters Corporation

As of Friday, May 22nd, 2026

$ 342.37

+1.38 +0.40%

Open: 343.25
High: 346.57
Low: 338.00
Volume: 477,982
Previous Close on Thursday, May 21st, 2026

$ 340.99

-0.33 -0.10%

Open: 339.93
High: 342.99
Low: 334.34
Volume: 641,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 343.25 346.57 338.00 342.37 477,982 +1.38 +0.40
2026-05-21 339.93 342.99 334.34 340.99 641,307 -0.33 -0.10
2026-05-20 335.25 342.05 323.85 341.32 887,305 +8.06 +2.42
2026-05-19 332.13 338.93 329.15 333.26 781,064 +1.07 +0.32
2026-05-18 330.28 337.88 329.27 332.19 831,783 +2.97 +0.90
2026-05-15 328.21 333.94 328.21 329.22 80,139 -3.99 -1.20
2026-05-14 335.07 340.95 331.69 333.21 1,088,499 -1.72 -0.51
2026-05-13 350.27 350.66 333.11 334.93 1,233,750 -17.28 -4.91
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 346.57
On 2026-05-22		 323.85
On 2026-05-20		 13.15 3.99 337.88
On 2026-05-18		 337.88
On 2026-05-18		 0.00 338.03
10D 357.45
On 2026-05-11		 323.85
On 2026-05-20		 -12.76 -3.59 357.45
On 2026-05-11		 323.85
On 2026-05-20		 -9.40 338.78
20D 357.45
On 2026-05-11		 287.19
On 2026-04-29		 32.50 10.49 357.45
On 2026-05-11		 323.85
On 2026-05-20		 -9.40 329.83
WTD 346.57
On 2026-05-22		 323.85
On 2026-05-20		 13.15 3.99 337.88
On 2026-05-18		 337.88
On 2026-05-18		 0.00 338.03
MTD 357.45
On 2026-05-11		 298.91
On 2026-05-04		 33.14 10.72 357.45
On 2026-05-11		 323.85
On 2026-05-20		 -9.40 337.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

14.68 -0.01 -0.07 8,781,128
ABG

Asbury Automotive Group Inc.

187.72 +2.34 +1.26 111,819
VIPS

Vipshop Holdings Limited

14.41 -0.11 -0.76 4,289,226
BLMN

Bloomin' Brands Inc.

7.82 +0.07 +0.84 1,511,648
WAT

Waters Corporation

342.37 +1.38 +0.40 477,982