Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 385.00 | 385.00 | 372.03 | 376.14 | 376.14 | 79 |
| 2026-07-23 | 378.00 | 384.81 | 365.46 | 380.40 | 380.40 | 457 |
| 2026-07-22 | 365.75 | 374.68 | 361.55 | 362.74 | 362.74 | 11 |
| 2026-07-21 | 346.81 | 374.63 | 338.35 | 363.86 | 363.86 | 56 |
| 2026-07-20 | 363.34 | 373.55 | 357.00 | 361.06 | 361.06 | 39 |
| 2026-07-17 | 378.19 | 379.79 | 368.39 | 370.11 | 370.11 | 143 |
| 2026-07-16 | 375.00 | 378.07 | 371.90 | 374.37 | 374.37 | 30 |
| 2026-07-15 | 378.23 | 382.50 | 371.72 | 376.31 | 376.31 | 70 |
| 2026-07-14 | 362.97 | 376.64 | 362.97 | 376.64 | 376.64 | 88 |
| 2026-07-13 | 373.46 | 385.00 | 368.33 | 373.85 | 373.85 | 29 |
| 2026-07-10 | 375.00 | 383.00 | 372.75 | 378.63 | 378.63 | 90 |
| 2026-07-09 | 369.50 | 381.69 | 361.89 | 376.91 | 376.91 | 45 |
| 2026-07-08 | 370.64 | 374.98 | 366.31 | 369.17 | 369.17 | 294 |
| 2026-07-07 | 381.90 | 383.00 | 375.30 | 376.14 | 376.14 | 21 |
| 2026-07-06 | 377.06 | 379.00 | 367.90 | 376.78 | 376.78 | 1,131 |
| 2026-07-03 | 376.37 | 376.37 | 376.37 | 376.37 | 376.37 | 0 |
| 2026-07-02 | 360.00 | 385.00 | 360.00 | 376.37 | 376.37 | 48 |
| 2026-07-01 | 376.84 | 381.44 | 370.62 | 376.95 | 376.95 | 566 |
| 2026-06-30 | 376.50 | 376.50 | 365.89 | 373.79 | 373.79 | 260 |
| 2026-06-29 | 373.10 | 380.00 | 366.53 | 367.75 | 367.75 | 643 |
| 2026-06-26 | 386.00 | 386.00 | 368.65 | 371.14 | 371.14 | 33 |
| 2026-06-25 | 366.79 | 380.19 | 361.59 | 378.10 | 378.10 | 65 |
| 2026-06-24 | 356.13 | 376.41 | 356.13 | 370.70 | 370.70 | 86 |
| 2026-06-23 | 346.83 | 362.25 | 346.83 | 358.19 | 358.19 | 56 |
| 2026-06-22 | 352.39 | 362.71 | 352.39 | 357.77 | 357.77 | 57 |
| 2026-06-19 | 355.03 | 355.03 | 355.03 | 355.03 | 355.03 | 0 |
| 2026-06-18 | 355.87 | 366.65 | 351.51 | 355.03 | 355.03 | 9 |
| 2026-06-17 | 359.15 | 366.03 | 355.52 | 355.58 | 355.58 | 76 |
| 2026-06-16 | 351.30 | 367.59 | 351.30 | 365.55 | 365.55 | 512 |
| 2026-06-15 | 356.60 | 364.99 | 352.14 | 355.93 | 355.93 | 192 |
| 2026-06-12 | 359.82 | 363.40 | 355.80 | 355.89 | 355.89 | 124 |
| 2026-06-11 | 363.00 | 368.89 | 355.00 | 362.33 | 362.33 | 32 |
| 2026-06-10 | 368.00 | 377.25 | 360.87 | 367.71 | 367.71 | 74 |
| 2026-06-09 | 364.12 | 376.83 | 364.12 | 372.08 | 372.08 | 213 |
| 2026-06-08 | 363.00 | 377.00 | 362.62 | 364.64 | 364.64 | 21 |
| 2026-06-05 | 371.64 | 373.99 | 366.70 | 366.82 | 366.82 | 1,314 |
| 2026-06-04 | 385.29 | 385.29 | 373.50 | 377.88 | 377.88 | 55 |
| 2026-06-03 | 368.10 | 379.71 | 365.59 | 379.71 | 379.71 | 2,396 |
| 2026-06-02 | 378.00 | 380.00 | 364.38 | 369.92 | 369.92 | 492 |
| 2026-06-01 | 373.17 | 398.12 | 371.02 | 374.54 | 374.54 | 2,626 |
| 2026-05-29 | 368.23 | 385.24 | 357.18 | 385.24 | 385.24 | 123 |
| 2026-05-28 | 344.50 | 363.17 | 344.50 | 362.90 | 362.90 | 207 |
| 2026-05-27 | 341.99 | 346.48 | 340.10 | 341.74 | 341.74 | 733 |
| 2026-05-26 | 334.17 | 350.25 | 334.17 | 341.60 | 341.60 | 17 |
| 2026-05-22 | 340.00 | 345.78 | 338.22 | 340.64 | 340.64 | 135 |
| 2026-05-21 | 329.32 | 342.62 | 329.32 | 340.46 | 340.46 | 3,902 |
| 2026-05-20 | 329.84 | 341.01 | 329.21 | 340.76 | 340.76 | 1,413 |
| 2026-05-19 | 327.33 | 338.00 | 327.33 | 333.65 | 333.65 | 1,355 |
| 2026-05-18 | 322.66 | 336.56 | 321.57 | 334.78 | 334.78 | 15 |
| 2026-05-15 | 336.38 | 338.23 | 328.21 | 331.87 | 331.87 | 31 |
| 2026-05-14 | 332.99 | 342.71 | 332.33 | 332.33 | 332.33 | 1,024 |
| 2026-05-13 | 352.21 | 352.21 | 333.69 | 334.98 | 334.98 | 2,207 |
| 2026-05-12 | 347.00 | 352.58 | 343.60 | 351.19 | 351.19 | 146 |
| 2026-05-11 | 353.04 | 361.23 | 349.14 | 349.81 | 349.81 | 290 |
| 2026-05-08 | 347.00 | 356.50 | 340.01 | 353.32 | 353.32 | 79 |
| 2026-05-07 | 345.00 | 355.98 | 342.58 | 343.37 | 343.37 | 577 |
| 2026-05-06 | 346.00 | 353.01 | 340.26 | 347.90 | 347.90 | 245 |
| 2026-05-05 | 310.13 | 342.00 | 310.13 | 339.24 | 339.24 | 1,074 |
| 2026-05-04 | 275.40 | 309.63 | 270.00 | 301.52 | 301.52 | 358 |
| 2026-05-01 | 312.48 | 312.48 | 306.48 | 306.66 | 306.66 | 22 |
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.