Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 296.04 | 296.04 | 291.98 | 292.11 | 292.11 | 15 |
| 2025-08-14 | 294.75 | 294.75 | 292.54 | 293.78 | 293.78 | 44 |
| 2025-08-13 | 286.55 | 293.94 | 286.55 | 293.94 | 293.94 | 4 |
| 2025-08-12 | 281.68 | 282.86 | 281.68 | 282.86 | 282.86 | 502 |
| 2025-08-11 | 281.70 | 282.52 | 281.70 | 282.52 | 282.52 | 19 |
| 2025-08-08 | 281.45 | 281.45 | 275.99 | 277.59 | 277.59 | 4 |
| 2025-08-07 | 277.47 | 279.03 | 277.47 | 279.03 | 279.03 | 2 |
| 2025-08-06 | 280.27 | 281.10 | 278.09 | 278.09 | 278.09 | 14 |
| 2025-08-05 | 287.53 | 287.60 | 281.06 | 281.06 | 281.06 | 73 |
| 2025-08-04 | 293.00 | 293.00 | 279.41 | 286.71 | 286.71 | 128 |
| 2025-08-01 | 284.73 | 285.56 | 280.88 | 285.45 | 285.45 | 23 |
| 2025-07-31 | 298.17 | 298.17 | 295.57 | 295.57 | 295.57 | 43 |
| 2025-07-30 | 305.05 | 305.45 | 302.44 | 302.46 | 302.46 | 29 |
| 2025-07-29 | 302.08 | 303.14 | 301.33 | 303.14 | 303.14 | 22 |
| 2025-07-28 | 297.99 | 305.48 | 297.99 | 303.70 | 303.70 | 39 |
| 2025-07-25 | 298.00 | 301.53 | 293.39 | 301.53 | 301.53 | 34 |
| 2025-07-24 | 302.84 | 303.75 | 297.66 | 297.66 | 297.66 | 11 |
| 2025-07-23 | 295.80 | 299.47 | 291.82 | 299.47 | 299.47 | 97 |
| 2025-07-22 | 284.64 | 289.71 | 284.64 | 287.23 | 287.23 | 1,325 |
| 2025-07-21 | 280.41 | 285.76 | 279.16 | 284.55 | 284.55 | 172 |
| 2025-07-18 | 295.76 | 298.95 | 285.60 | 285.60 | 285.60 | 38 |
| 2025-07-17 | 289.59 | 295.25 | 289.59 | 295.25 | 295.25 | 1,795 |
| 2025-07-16 | 290.97 | 291.49 | 285.00 | 291.49 | 291.49 | 182 |
| 2025-07-15 | 303.20 | 310.00 | 289.00 | 289.00 | 289.00 | 3,567 |
| 2025-07-14 | 334.00 | 334.00 | 304.39 | 311.46 | 311.46 | 2,010 |
| 2025-07-11 | 354.38 | 354.38 | 354.38 | 354.38 | 354.38 | 30 |
| 2025-07-10 | 351.92 | 359.50 | 351.92 | 359.50 | 359.50 | 30 |
| 2025-07-09 | 350.63 | 350.63 | 346.77 | 346.77 | 346.77 | 21 |
| 2025-07-08 | 347.12 | 354.62 | 346.66 | 351.70 | 351.70 | 3 |
| 2025-07-07 | 350.92 | 350.92 | 347.95 | 348.69 | 348.69 | 14 |
| 2025-07-04 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | 0 |
| 2025-07-03 | 353.05 | 353.05 | 349.31 | 351.60 | 351.60 | 20 |
| 2025-07-02 | 355.98 | 356.63 | 352.42 | 353.55 | 353.55 | 21 |
| 2025-07-01 | 355.16 | 356.39 | 355.16 | 355.86 | 355.86 | 4 |
| 2025-06-30 | 349.41 | 351.48 | 348.09 | 348.09 | 348.09 | 245 |
| 2025-06-27 | 354.93 | 354.93 | 354.93 | 354.93 | 354.93 | 0 |
| 2025-06-26 | 353.18 | 354.93 | 350.23 | 354.93 | 354.93 | 2 |
| 2025-06-25 | 346.07 | 346.07 | 346.07 | 346.07 | 346.07 | 2 |
| 2025-06-24 | 347.30 | 347.55 | 343.55 | 343.55 | 343.55 | 7 |
| 2025-06-23 | 344.14 | 344.14 | 339.75 | 339.75 | 339.75 | 3 |
| 2025-06-20 | 342.00 | 342.00 | 341.22 | 341.22 | 341.22 | 189 |
| 2025-06-19 | 341.33 | 341.33 | 341.33 | 341.33 | 341.33 | 0 |
| 2025-06-18 | 338.23 | 341.33 | 338.23 | 341.33 | 341.33 | 4 |
| 2025-06-17 | 348.39 | 348.39 | 348.39 | 348.39 | 348.39 | 0 |
| 2025-06-16 | 348.00 | 348.39 | 348.00 | 348.39 | 348.39 | 159 |
| 2025-06-13 | 343.16 | 344.54 | 343.16 | 343.16 | 343.16 | 24 |
| 2025-06-12 | 347.50 | 347.50 | 345.39 | 345.39 | 345.39 | 9 |
| 2025-06-11 | 348.91 | 348.91 | 348.91 | 348.91 | 348.91 | 1 |
| 2025-06-10 | 348.97 | 348.97 | 348.97 | 348.97 | 348.97 | 1 |
| 2025-06-09 | 350.95 | 350.95 | 350.95 | 350.95 | 350.95 | 377 |
| 2025-06-06 | 350.96 | 350.96 | 350.96 | 350.96 | 350.96 | 65 |
| 2025-06-05 | 350.06 | 350.06 | 346.89 | 347.86 | 347.86 | 17 |
| 2025-06-04 | 353.46 | 353.46 | 351.44 | 351.44 | 351.44 | 39 |
| 2025-06-03 | 340.94 | 346.09 | 340.94 | 346.09 | 346.09 | 127 |
| 2025-06-02 | 345.83 | 350.09 | 338.54 | 341.77 | 341.77 | 74 |
| 2025-05-30 | 353.89 | 353.89 | 348.81 | 351.72 | 351.72 | 71 |
| 2025-05-29 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 9 |
| 2025-05-28 | 357.95 | 357.95 | 356.99 | 356.99 | 356.99 | 0 |
| 2025-05-27 | 347.84 | 354.64 | 347.84 | 354.64 | 354.64 | 377 |
| 2025-05-23 | 345.56 | 345.56 | 342.26 | 342.80 | 342.80 | 9 |
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.