Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 330.70 | 332.45 | 326.53 | 328.09 | 328.09 | 836 |
| 2024-08-06 | 332.11 | 341.80 | 324.20 | 335.25 | 335.25 | 210 |
| 2024-08-05 | 332.26 | 343.72 | 329.63 | 334.99 | 334.99 | 364 |
| 2024-08-02 | 350.00 | 350.00 | 330.73 | 331.01 | 331.01 | 260 |
| 2024-08-01 | 346.04 | 348.35 | 340.51 | 342.29 | 342.29 | 301 |
| 2024-07-31 | 351.28 | 351.28 | 334.95 | 334.95 | 334.95 | 545 |
| 2024-07-30 | 325.11 | 326.13 | 321.64 | 323.12 | 323.12 | 168 |
| 2024-07-29 | 315.62 | 318.66 | 313.63 | 318.66 | 318.66 | 340 |
| 2024-07-26 | 318.08 | 320.63 | 317.06 | 317.06 | 317.06 | 231 |
| 2024-07-25 | 306.99 | 319.98 | 305.22 | 317.71 | 317.71 | 278 |
| 2024-07-24 | 308.57 | 309.05 | 300.83 | 307.23 | 307.23 | 6,005 |
| 2024-07-23 | 307.22 | 307.22 | 303.71 | 304.96 | 304.96 | 10,109 |
| 2024-07-22 | 305.48 | 305.70 | 302.33 | 304.01 | 304.01 | 179 |
| 2024-07-19 | 308.22 | 309.13 | 301.92 | 301.93 | 301.93 | 134 |
| 2024-07-18 | 316.23 | 320.45 | 308.31 | 308.77 | 308.77 | 1,350 |
| 2024-07-17 | 313.44 | 321.52 | 313.12 | 316.26 | 316.26 | 168 |
| 2024-07-16 | 304.85 | 313.16 | 304.50 | 312.79 | 312.79 | 2,515 |
| 2024-07-15 | 304.20 | 304.20 | 302.18 | 302.75 | 302.75 | 171 |
| 2024-07-12 | 304.03 | 307.49 | 303.34 | 305.09 | 305.09 | 359 |
| 2024-07-11 | 292.06 | 301.86 | 292.06 | 299.87 | 299.87 | 2,823 |
| 2024-07-10 | 288.28 | 288.28 | 283.84 | 285.69 | 285.69 | 297 |
| 2024-07-09 | 284.94 | 285.83 | 279.76 | 279.76 | 279.76 | 322 |
| 2024-07-08 | 288.83 | 288.83 | 285.32 | 285.82 | 285.82 | 62 |
| 2024-07-05 | 285.64 | 286.22 | 285.43 | 285.43 | 285.43 | 63 |
| 2024-07-03 | 288.96 | 288.96 | 287.56 | 287.56 | 287.56 | 60 |
| 2024-07-02 | 283.59 | 286.00 | 281.66 | 282.97 | 282.97 | 528 |
| 2024-07-01 | 291.54 | 291.59 | 280.45 | 280.45 | 280.45 | 375 |
| 2024-06-28 | 286.52 | 290.89 | 286.52 | 290.36 | 290.36 | 185 |
| 2024-06-27 | 288.67 | 292.22 | 288.67 | 292.06 | 292.06 | 711 |
| 2024-06-26 | 283.55 | 289.33 | 283.55 | 289.08 | 289.08 | 296 |
| 2024-06-24 | 291.84 | 292.77 | 291.28 | 292.77 | 292.77 | 135 |
| 2024-06-21 | 289.76 | 290.82 | 289.76 | 289.84 | 289.84 | 143 |
| 2024-06-20 | 294.00 | 294.00 | 289.56 | 289.88 | 289.88 | 810 |
| 2024-06-19 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 14 |
| 2024-06-18 | 296.47 | 296.91 | 292.61 | 293.94 | 293.94 | 416 |
| 2024-06-17 | 297.00 | 297.00 | 293.48 | 293.48 | 293.48 | 297 |
| 2024-06-14 | 292.82 | 293.13 | 289.41 | 293.13 | 293.13 | 90 |
| 2024-06-13 | 299.33 | 299.66 | 292.06 | 293.53 | 293.53 | 826 |
| 2024-06-12 | 302.98 | 303.94 | 301.13 | 303.94 | 303.94 | 103 |
| 2024-06-10 | 298.32 | 302.57 | 298.25 | 300.90 | 300.90 | 22 |
| 2024-06-07 | 300.64 | 302.63 | 300.64 | 300.74 | 300.74 | 137 |
| 2024-06-06 | 308.53 | 308.53 | 303.46 | 303.46 | 303.46 | 448 |
| 2024-06-05 | 315.75 | 315.75 | 307.01 | 309.22 | 309.22 | 61 |
| 2024-06-04 | 309.08 | 311.89 | 309.07 | 309.22 | 309.22 | 117 |
| 2024-06-03 | 311.86 | 316.28 | 309.62 | 310.03 | 310.03 | 263 |
| 2024-05-31 | 306.46 | 312.32 | 306.46 | 307.65 | 307.65 | 636 |
| 2024-05-30 | 302.11 | 311.95 | 300.16 | 310.93 | 310.93 | 168 |
| 2024-05-29 | 326.55 | 329.53 | 324.77 | 329.53 | 329.53 | 469 |
| 2024-05-28 | 336.62 | 340.87 | 333.33 | 333.45 | 333.45 | 164 |
| 2024-05-24 | 339.01 | 339.01 | 335.19 | 336.50 | 336.50 | 96 |
| 2024-05-23 | 346.71 | 347.91 | 337.34 | 337.34 | 337.34 | 945 |
| 2024-05-22 | 349.87 | 352.46 | 349.57 | 349.79 | 349.79 | 48 |
| 2024-05-21 | 350.22 | 352.01 | 350.22 | 352.01 | 352.01 | 114 |
| 2024-05-20 | 352.41 | 356.67 | 352.41 | 356.02 | 356.02 | 59 |
| 2024-05-17 | 362.55 | 362.55 | 358.85 | 358.85 | 358.85 | 11 |
| 2024-05-16 | 358.78 | 362.97 | 356.39 | 362.97 | 362.97 | 35 |
| 2024-05-15 | 368.16 | 368.16 | 359.38 | 360.26 | 360.26 | 100 |
| 2024-05-14 | 357.75 | 357.75 | 355.62 | 355.62 | 355.62 | 171 |
| 2024-05-13 | 348.55 | 353.58 | 348.14 | 350.64 | 350.64 | 111 |
| 2024-05-10 | 333.54 | 347.30 | 333.54 | 343.80 | 343.80 | 31 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.