Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 289.08 | 307.79 | 285.00 | 307.79 | 307.79 | 163 |
| 2026-04-29 | 303.89 | 303.89 | 287.49 | 289.63 | 289.63 | 209 |
| 2026-04-28 | 309.18 | 309.18 | 297.02 | 300.84 | 300.84 | 90 |
| 2026-04-27 | 300.03 | 315.79 | 300.03 | 305.63 | 305.63 | 439 |
| 2026-04-24 | 314.31 | 315.34 | 310.32 | 314.89 | 314.89 | 117 |
| 2026-04-23 | 333.58 | 333.58 | 300.33 | 306.59 | 306.59 | 237 |
| 2026-04-22 | 351.35 | 351.35 | 330.10 | 331.72 | 331.72 | 12 |
| 2026-04-21 | 335.60 | 346.82 | 334.58 | 338.68 | 338.68 | 31 |
| 2026-04-20 | 327.54 | 331.48 | 322.27 | 331.44 | 331.44 | 10 |
| 2026-04-17 | 321.59 | 329.03 | 315.44 | 327.13 | 327.13 | 386 |
| 2026-04-16 | 321.00 | 336.73 | 318.07 | 322.93 | 322.93 | 9 |
| 2026-04-15 | 328.37 | 335.00 | 324.26 | 328.82 | 328.82 | 1,047 |
| 2026-04-14 | 325.84 | 333.38 | 322.02 | 332.99 | 332.99 | 1,696 |
| 2026-04-13 | 310.00 | 320.54 | 310.00 | 320.54 | 320.54 | 128 |
| 2026-04-10 | 327.00 | 327.00 | 314.91 | 318.45 | 318.45 | 150 |
| 2026-04-09 | 318.53 | 319.36 | 313.00 | 318.72 | 318.72 | 322 |
| 2026-04-08 | 310.96 | 322.47 | 310.96 | 320.48 | 320.48 | 925 |
| 2026-04-07 | 303.60 | 306.00 | 299.80 | 304.53 | 304.53 | 1,229 |
| 2026-04-02 | 295.37 | 306.21 | 295.01 | 299.89 | 299.89 | 45 |
| 2026-04-01 | 302.26 | 305.49 | 298.13 | 300.29 | 300.29 | 681 |
| 2026-03-31 | 293.50 | 300.10 | 293.50 | 298.35 | 298.35 | 1,801 |
| 2026-03-30 | 286.06 | 295.75 | 286.06 | 294.00 | 294.00 | 202 |
| 2026-03-27 | 303.00 | 303.00 | 289.52 | 290.03 | 290.03 | 1,585 |
| 2026-03-26 | 301.65 | 309.27 | 300.72 | 302.57 | 302.57 | 458 |
| 2026-03-25 | 308.49 | 308.49 | 292.35 | 302.54 | 302.54 | 313 |
| 2026-03-24 | 311.68 | 311.68 | 296.86 | 303.94 | 303.94 | 37 |
| 2026-03-23 | 290.02 | 305.72 | 290.02 | 302.06 | 302.06 | 9,173 |
| 2026-03-20 | 295.02 | 302.54 | 295.02 | 300.75 | 300.75 | 10,042 |
| 2026-03-19 | 304.00 | 304.00 | 293.50 | 301.66 | 301.66 | 4,095 |
| 2026-03-18 | 289.32 | 301.85 | 289.32 | 297.31 | 297.31 | 203 |
| 2026-03-17 | 288.90 | 298.67 | 285.44 | 298.32 | 298.32 | 955 |
| 2026-03-16 | 287.90 | 300.00 | 282.00 | 290.34 | 290.34 | 730 |
| 2026-03-13 | 284.71 | 289.32 | 276.00 | 285.32 | 285.32 | 1,426 |
| 2026-03-12 | 292.50 | 297.50 | 286.05 | 287.56 | 287.56 | 91 |
| 2026-03-11 | 301.00 | 304.98 | 295.57 | 295.57 | 295.57 | 961 |
| 2026-03-10 | 308.48 | 308.48 | 297.59 | 301.71 | 301.71 | 2,496 |
| 2026-03-09 | 300.96 | 303.80 | 296.09 | 303.80 | 303.80 | 701 |
| 2026-03-06 | 313.00 | 314.14 | 305.47 | 307.80 | 307.80 | 74 |
| 2026-03-05 | 318.60 | 322.79 | 312.25 | 318.44 | 318.44 | 73 |
| 2026-03-04 | 307.00 | 318.21 | 307.00 | 315.84 | 315.84 | 35 |
| 2026-03-03 | 303.00 | 310.45 | 300.00 | 310.36 | 310.36 | 116 |
| 2026-03-02 | 314.40 | 319.38 | 306.54 | 311.97 | 311.97 | 2,737 |
| 2026-02-27 | 312.00 | 324.94 | 312.00 | 318.73 | 318.73 | 3,757 |
| 2026-02-26 | 318.00 | 323.63 | 314.49 | 317.36 | 317.36 | 608 |
| 2026-02-25 | 319.93 | 329.49 | 317.13 | 321.48 | 321.48 | 7,153 |
| 2026-02-24 | 331.94 | 331.94 | 324.72 | 327.20 | 327.20 | 8 |
| 2026-02-23 | 327.02 | 334.54 | 323.60 | 329.68 | 329.68 | 415 |
| 2026-02-20 | 328.66 | 333.84 | 320.92 | 332.10 | 332.10 | 2,298 |
| 2026-02-19 | 327.04 | 329.52 | 320.00 | 329.52 | 329.52 | 124 |
| 2026-02-18 | 324.02 | 327.96 | 314.68 | 325.58 | 325.58 | 125 |
| 2026-02-17 | 319.37 | 324.10 | 308.20 | 317.27 | 317.27 | 1,179 |
| 2026-02-16 | 322.43 | 322.43 | 322.43 | 322.43 | 322.43 | 0 |
| 2026-02-13 | 319.00 | 325.00 | 315.25 | 322.43 | 322.43 | 63 |
| 2026-02-12 | 332.64 | 332.64 | 306.07 | 312.72 | 312.72 | 322 |
| 2026-02-11 | 329.20 | 338.25 | 320.02 | 331.51 | 331.51 | 372 |
| 2026-02-10 | 330.00 | 332.91 | 323.05 | 328.07 | 328.07 | 482 |
| 2026-02-09 | 365.00 | 365.00 | 329.02 | 335.15 | 335.15 | 2,248 |
| 2026-02-06 | 385.53 | 385.53 | 372.98 | 381.93 | 381.93 | 68 |
| 2026-02-05 | 389.92 | 389.92 | 377.39 | 379.22 | 379.22 | 4 |
| 2026-02-04 | 390.00 | 390.00 | 380.23 | 383.12 | 383.12 | 932 |
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.