Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 343.78 | 348.11 | 343.78 | 347.17 | 347.17 | 424 |
| 2025-05-21 | 357.50 | 357.50 | 350.99 | 354.39 | 354.39 | 186 |
| 2025-05-20 | 356.52 | 360.75 | 356.52 | 360.75 | 360.75 | 5 |
| 2025-05-19 | 353.13 | 356.88 | 351.75 | 356.88 | 356.88 | 106 |
| 2025-05-16 | 353.52 | 356.60 | 351.59 | 356.60 | 356.60 | 2 |
| 2025-05-15 | 342.28 | 344.87 | 337.25 | 337.25 | 337.25 | 1 |
| 2025-05-14 | 358.21 | 358.21 | 348.24 | 348.52 | 348.52 | 8 |
| 2025-05-13 | 365.55 | 366.15 | 358.08 | 359.52 | 359.52 | 4 |
| 2025-05-12 | 357.16 | 359.71 | 357.16 | 359.71 | 359.71 | 200 |
| 2025-05-09 | 349.73 | 349.73 | 347.18 | 347.18 | 347.18 | 5 |
| 2025-05-08 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2025-05-07 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2025-05-06 | 335.85 | 338.33 | 335.85 | 337.00 | 337.00 | 638 |
| 2025-05-02 | 349.78 | 359.13 | 349.78 | 351.72 | 351.72 | 2 |
| 2025-05-01 | 347.04 | 347.04 | 347.04 | 347.04 | 347.04 | 5 |
| 2025-04-30 | 341.16 | 342.33 | 340.31 | 341.92 | 341.92 | 188 |
| 2025-04-24 | 331.78 | 339.00 | 331.78 | 339.00 | 339.00 | 8 |
| 2025-04-17 | 322.41 | 322.89 | 320.12 | 322.46 | 322.46 | 10 |
| 2025-04-16 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | 6 |
| 2025-04-15 | 336.08 | 336.08 | 324.38 | 324.38 | 324.38 | 1 |
| 2025-04-11 | 315.40 | 315.40 | 314.83 | 314.98 | 314.98 | 7 |
| 2025-04-10 | 322.63 | 338.24 | 308.70 | 313.47 | 313.47 | 18 |
| 2025-04-09 | 301.68 | 328.01 | 301.23 | 328.01 | 328.01 | 17 |
| 2025-04-08 | 329.19 | 332.01 | 314.89 | 316.00 | 316.00 | 118 |
| 2025-04-07 | 317.01 | 330.28 | 308.39 | 322.21 | 322.21 | 49 |
| 2025-04-04 | 326.20 | 341.51 | 323.96 | 325.39 | 325.39 | 1 |
| 2025-04-03 | 349.88 | 350.00 | 342.45 | 343.24 | 343.24 | 28 |
| 2025-04-02 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 14 |
| 2025-04-01 | 362.47 | 362.47 | 362.30 | 362.30 | 362.30 | 163 |
| 2025-03-31 | 363.89 | 363.89 | 362.88 | 363.44 | 363.44 | 4 |
| 2025-03-26 | 368.97 | 369.35 | 368.39 | 368.60 | 368.60 | 68 |
| 2025-03-25 | 374.29 | 374.29 | 373.02 | 373.97 | 373.97 | 9 |
| 2025-03-24 | 369.99 | 372.29 | 369.99 | 372.29 | 372.29 | 6 |
| 2025-03-21 | 360.42 | 363.76 | 358.02 | 361.32 | 361.32 | 35 |
| 2025-03-20 | 370.45 | 370.45 | 366.95 | 367.31 | 367.31 | 2,209 |
| 2025-03-19 | 378.42 | 384.48 | 374.26 | 374.26 | 374.26 | 153 |
| 2025-03-18 | 378.48 | 378.84 | 378.48 | 378.84 | 378.84 | 67 |
| 2025-03-17 | 375.68 | 377.71 | 375.68 | 377.71 | 377.71 | 1 |
| 2025-03-14 | 370.56 | 374.15 | 370.56 | 374.15 | 374.15 | 185 |
| 2025-03-13 | 373.08 | 373.08 | 364.73 | 364.73 | 364.73 | 6 |
| 2025-03-12 | 378.39 | 378.39 | 371.08 | 371.08 | 371.08 | 434 |
| 2025-03-11 | 394.58 | 394.58 | 378.76 | 378.76 | 378.76 | 172 |
| 2025-03-10 | 395.99 | 398.30 | 388.93 | 390.63 | 390.63 | 115 |
| 2025-03-07 | 386.33 | 386.69 | 384.58 | 386.69 | 386.69 | 32,029 |
| 2025-03-06 | 383.66 | 387.04 | 383.21 | 383.21 | 383.21 | 44 |
| 2025-03-05 | 376.50 | 376.50 | 374.34 | 374.34 | 374.34 | 4 |
| 2025-03-04 | 364.91 | 367.11 | 362.19 | 362.19 | 362.19 | 26 |
| 2025-03-03 | 376.48 | 380.00 | 370.31 | 371.21 | 371.21 | 29 |
| 2025-02-28 | 376.33 | 377.16 | 372.20 | 372.91 | 372.91 | 90 |
| 2025-02-27 | 381.18 | 381.18 | 362.73 | 376.94 | 376.94 | 167 |
| 2025-02-26 | 387.45 | 388.00 | 387.27 | 387.45 | 387.45 | 1 |
| 2025-02-25 | 379.79 | 387.11 | 378.57 | 379.33 | 379.33 | 13 |
| 2025-02-24 | 375.62 | 383.60 | 373.30 | 383.60 | 383.60 | 167 |
| 2025-02-21 | 382.49 | 384.04 | 375.28 | 375.28 | 375.28 | 35 |
| 2025-02-20 | 382.61 | 382.61 | 380.82 | 380.82 | 380.82 | 50 |
| 2025-02-19 | 377.89 | 378.61 | 376.48 | 377.11 | 377.11 | 12 |
| 2025-02-18 | 372.00 | 373.44 | 365.74 | 373.44 | 373.44 | 2,502 |
| 2025-02-14 | 377.83 | 377.83 | 372.12 | 372.12 | 372.12 | 242 |
| 2025-02-13 | 387.17 | 388.87 | 376.80 | 378.46 | 378.46 | 359 |
| 2025-02-12 | 388.31 | 388.31 | 368.86 | 376.57 | 376.57 | 2,807 |
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.