Waters Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	297.67	297.67	297.67	297.67	297.67	15
2022-02-23	312.71	312.71	312.71	312.71	312.71	18
2022-02-22	315.02	315.02	315.02	315.02	315.02	1
2022-02-18	315.98	315.98	313.67	313.67	313.67	166
2022-02-17	318.31	318.31	318.31	318.31	318.31	57
2022-02-16	315.00	315.00	315.00	315.00	315.00	2
2022-02-15	322.82	326.50	322.82	326.50	326.50	573
2022-02-14	320.46	322.68	320.46	322.68	322.68	126
2022-02-11	329.61	331.33	327.86	328.03	328.03	17
2022-02-09	335.54	335.64	333.43	334.35	334.35	722
2022-02-08	322.65	322.65	322.44	322.44	322.44	108
2022-02-07	327.31	327.31	327.31	327.31	327.31	299
2022-02-04	328.69	329.13	327.05	329.13	329.13	8
2022-02-02	331.11	331.11	331.11	331.11	331.11	4
2022-02-01	335.00	335.00	327.10	327.10	327.10	89
2022-01-31	317.10	320.54	317.10	320.54	320.54	167
2022-01-28	306.56	310.72	306.56	310.72	310.72	112
2022-01-27	312.59	312.59	312.59	312.59	312.59	51
2022-01-26	315.63	315.63	315.63	315.63	315.63	137
2022-01-25	316.17	316.17	311.81	311.81	311.81	1,414
2022-01-20	324.13	324.13	324.13	324.13	324.13	106
2022-01-19	330.98	330.98	330.98	330.98	330.98	55
2022-01-18	327.14	327.14	323.54	324.39	324.39	208
2022-01-14	335.56	337.07	332.13	332.13	332.13	40
2022-01-13	332.64	335.51	332.64	335.51	335.51	200
2022-01-12	345.99	348.10	345.99	348.10	348.10	86
2022-01-10	342.98	342.98	332.89	333.04	333.04	457
2022-01-07	352.00	352.00	342.44	342.44	342.44	519
2022-01-05	355.32	356.94	355.30	356.94	356.94	90
2022-01-04	362.99	362.99	356.11	356.11	356.11	22
2021-12-30	373.36	373.36	371.68	371.68	371.68	7
2021-12-23	362.97	362.97	362.87	362.87	362.87	448
2021-12-22	350.64	352.34	350.64	352.34	352.34	18
2021-12-20	348.35	348.35	344.55	347.09	347.09	17
2021-12-17	345.91	348.56	345.91	348.56	348.56	69
2021-12-16	350.76	354.58	350.76	354.58	354.58	99
2021-12-15	345.74	347.18	345.74	347.11	347.11	222
2021-12-14	341.90	341.90	341.90	341.90	341.90	16
2021-12-13	342.11	344.49	342.11	344.49	344.49	352
2021-12-10	344.50	345.82	344.00	344.00	344.00	51
2021-12-08	345.78	345.78	345.78	345.78	345.78	3
2021-12-07	341.92	344.32	341.92	344.32	344.32	135
2021-12-06	333.61	333.61	333.61	333.61	333.61	3
2021-12-03	336.21	336.21	336.21	336.21	336.21	22
2021-12-02	327.65	333.98	327.65	333.97	333.97	389
2021-12-01	324.60	326.45	324.60	326.45	326.45	16
2021-11-30	334.52	334.52	329.73	330.88	330.88	114
2021-11-29	339.47	339.47	339.47	339.47	339.47	6
2021-11-26	345.21	351.53	345.21	345.40	345.40	134
2021-11-24	340.74	343.64	340.66	343.64	343.64	408
2021-11-23	344.18	344.18	340.56	340.56	340.56	344
2021-11-22	350.00	352.87	350.00	352.87	352.87	132
2021-11-19	347.70	347.70	347.70	347.70	347.70	10
2021-11-18	341.13	341.13	341.13	341.13	341.13	10
2021-11-17	349.01	350.14	346.04	346.46	346.46	7,899
2021-11-16	345.71	353.07	345.71	353.07	353.07	57
2021-11-15	357.98	357.98	347.77	347.98	347.98	571
2021-11-12	352.62	354.86	350.15	354.86	354.86	266
2021-11-11	353.56	353.56	353.56	353.56	353.56	132
2021-11-10	348.65	351.38	348.65	350.56	350.56	32

← NewerPage 19 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.