Waters Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	253.64	256.82	253.64	254.39	254.39	157
2023-11-08	261.46	263.41	253.97	253.97	253.97	109
2023-11-07	242.00	260.35	242.00	258.04	258.04	212
2023-11-06	260.49	262.46	254.92	254.92	254.92	7,567
2023-11-03	251.45	258.52	251.39	258.01	258.01	55
2023-11-02	242.70	245.98	242.13	245.98	245.98	223
2023-11-01	238.92	238.92	235.56	236.50	236.50	2
2023-10-31	242.92	242.92	236.82	238.66	238.66	1
2023-10-30	246.26	246.26	235.00	239.39	239.39	1
2023-10-27	243.79	244.80	240.37	244.80	244.80	359
2023-10-25	241.65	245.19	232.01	242.13	242.13	206
2023-10-24	248.49	250.42	243.43	249.94	249.94	2,169
2023-10-23	251.39	256.47	249.93	256.47	256.47	1,217
2023-10-20	252.30	254.98	252.27	254.40	254.40	257
2023-10-19	251.32	254.59	251.31	254.04	254.04	659
2023-10-18	250.10	252.75	250.10	251.47	251.47	485
2023-10-16	255.38	255.59	253.84	255.59	255.59	11
2023-10-13	251.98	253.47	251.00	251.00	251.00	524
2023-10-12	259.11	260.55	252.83	252.90	252.90	118
2023-10-11	268.89	268.89	265.88	267.29	267.29	67
2023-10-10	265.90	270.46	264.61	270.46	270.46	432
2023-10-06	263.92	268.14	261.00	267.64	267.64	214
2023-10-05	266.87	267.30	266.87	267.10	267.10	35
2023-10-04	266.31	266.31	263.31	263.31	263.31	315
2023-10-03	271.13	271.13	268.33	268.33	268.33	22
2023-10-02	274.05	274.05	266.37	266.37	266.37	81
2023-09-29	276.26	276.26	276.26	276.26	276.26	176
2023-09-28	273.73	274.92	273.73	274.92	274.92	25
2023-09-27	268.04	268.04	268.04	268.04	268.04	826
2023-09-26	270.54	271.43	270.54	271.43	271.43	53
2023-09-25	269.22	269.50	269.22	269.37	269.37	31,716
2023-09-22	269.50	270.08	267.56	267.56	267.56	45
2023-09-21	273.01	273.01	268.54	270.46	270.46	371
2023-09-20	277.00	277.00	274.50	274.50	274.50	176
2023-09-19	273.24	273.81	272.34	273.81	273.81	89
2023-09-18	272.24	274.65	272.07	274.65	274.65	355
2023-09-15	269.70	286.82	268.28	286.82	286.82	117
2023-09-14	268.00	271.31	266.57	271.31	271.31	143
2023-09-13	257.55	272.15	257.55	270.38	270.38	87
2023-09-12	262.51	262.51	258.70	260.67	260.67	114
2023-09-11	263.09	263.68	262.21	263.37	263.37	195
2023-09-08	268.98	268.98	263.02	263.02	263.02	13
2023-09-07	272.76	272.76	272.76	272.76	272.76	23
2023-09-06	272.43	272.43	272.43	272.43	272.43	1
2023-09-01	284.87	285.19	281.38	281.38	281.38	1,262
2023-08-31	287.26	287.26	286.98	286.98	286.98	50
2023-08-30	289.48	290.03	288.10	288.10	288.10	170
2023-08-25	271.68	273.34	271.68	273.34	273.34	39
2023-08-24	271.35	272.53	271.35	272.53	272.53	218
2023-08-23	268.23	268.23	268.23	268.23	268.23	209
2023-08-22	267.59	267.59	267.30	267.30	267.30	39
2023-08-21	269.49	269.49	266.59	266.59	266.59	37
2023-08-18	272.05	272.05	271.97	271.97	271.97	4
2023-08-17	276.04	276.04	275.01	275.01	275.01	113
2023-08-16	279.97	279.97	276.12	276.29	276.29	41
2023-08-15	288.37	288.37	286.86	286.86	286.86	22,187
2023-08-11	287.26	291.34	287.26	291.34	291.34	9
2023-08-10	293.32	294.52	290.39	290.39	290.39	27
2023-08-09	296.93	296.93	294.78	294.78	294.78	8
2023-08-08	288.47	290.40	288.47	290.40	290.40	709

← NewerPage 13 of 20 · 1,153 trading daysOlder →

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.