Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 403.85 | 406.79 | 402.39 | 402.76 | 402.76 | 100 |
| 2025-02-10 | 407.80 | 411.03 | 406.34 | 406.34 | 406.34 | 152 |
| 2025-02-06 | 417.00 | 417.00 | 413.92 | 413.92 | 413.92 | 38 |
| 2025-02-05 | 415.86 | 415.86 | 413.75 | 413.75 | 413.75 | 2 |
| 2025-02-04 | 405.58 | 410.98 | 405.58 | 410.58 | 410.58 | 59 |
| 2025-02-03 | 404.29 | 414.00 | 404.29 | 412.27 | 412.27 | 2,456 |
| 2025-01-31 | 413.13 | 422.64 | 413.13 | 422.64 | 422.64 | 198 |
| 2025-01-30 | 412.07 | 420.85 | 412.00 | 417.31 | 417.31 | 306 |
| 2025-01-29 | 409.06 | 409.39 | 406.22 | 408.69 | 408.69 | 138 |
| 2025-01-28 | 413.23 | 419.06 | 413.23 | 414.66 | 414.66 | 148 |
| 2025-01-27 | 411.30 | 413.79 | 409.71 | 412.32 | 412.32 | 959 |
| 2025-01-24 | 414.72 | 415.00 | 409.43 | 412.73 | 412.73 | 458 |
| 2025-01-23 | 411.82 | 411.82 | 400.40 | 410.04 | 410.04 | 480 |
| 2025-01-22 | 411.74 | 413.00 | 408.08 | 411.70 | 411.70 | 194 |
| 2025-01-21 | 404.46 | 412.23 | 404.46 | 412.23 | 412.23 | 347 |
| 2025-01-17 | 409.45 | 409.89 | 403.23 | 403.23 | 403.23 | 153 |
| 2025-01-16 | 394.40 | 400.49 | 390.86 | 400.49 | 400.49 | 187 |
| 2025-01-15 | 406.44 | 411.97 | 383.93 | 401.61 | 401.61 | 209 |
| 2025-01-14 | 403.83 | 405.41 | 399.57 | 399.57 | 399.57 | 117 |
| 2025-01-13 | 382.00 | 397.74 | 382.00 | 395.64 | 395.64 | 256 |
| 2025-01-10 | 379.44 | 382.24 | 378.05 | 378.17 | 378.17 | 190 |
| 2025-01-08 | 372.18 | 373.66 | 371.99 | 372.81 | 372.81 | 262 |
| 2025-01-07 | 379.54 | 379.54 | 377.84 | 377.84 | 377.84 | 350 |
| 2025-01-06 | 374.27 | 378.20 | 374.27 | 376.68 | 376.68 | 3 |
| 2025-01-03 | 372.23 | 372.23 | 367.71 | 372.08 | 372.08 | 249 |
| 2025-01-02 | 375.57 | 375.57 | 369.57 | 369.70 | 369.70 | 334 |
| 2024-12-30 | 367.64 | 369.58 | 367.64 | 369.58 | 369.58 | 55 |
| 2024-12-20 | 364.13 | 364.13 | 364.13 | 364.13 | 364.13 | 54 |
| 2024-12-19 | 354.15 | 360.43 | 354.15 | 357.67 | 357.67 | 7,115 |
| 2024-12-18 | 371.19 | 375.44 | 370.56 | 370.56 | 370.56 | 230 |
| 2024-12-17 | 377.56 | 377.72 | 371.89 | 372.75 | 372.75 | 182 |
| 2024-12-16 | 378.25 | 378.25 | 374.18 | 376.35 | 376.35 | 1,225 |
| 2024-12-13 | 379.11 | 379.68 | 374.88 | 375.03 | 375.03 | 204 |
| 2024-12-12 | 383.12 | 385.93 | 382.26 | 384.33 | 384.33 | 3,480 |
| 2024-12-11 | 391.75 | 395.32 | 387.29 | 388.24 | 388.24 | 477 |
| 2024-12-10 | 394.57 | 394.57 | 385.05 | 392.89 | 392.89 | 287 |
| 2024-12-09 | 384.66 | 390.25 | 383.49 | 390.25 | 390.25 | 4 |
| 2024-12-06 | 385.69 | 386.29 | 383.26 | 383.26 | 383.26 | 153 |
| 2024-12-05 | 384.13 | 391.79 | 382.18 | 382.18 | 382.18 | 88 |
| 2024-12-04 | 383.68 | 395.48 | 383.68 | 394.80 | 394.80 | 199 |
| 2024-12-03 | 385.50 | 385.67 | 379.28 | 384.56 | 384.56 | 718 |
| 2024-12-02 | 381.92 | 384.94 | 381.50 | 384.94 | 384.94 | 134 |
| 2024-11-29 | 384.14 | 388.00 | 379.76 | 384.72 | 384.72 | 1,810 |
| 2024-11-27 | 392.61 | 395.31 | 388.03 | 388.03 | 388.03 | 710 |
| 2024-11-26 | 376.68 | 383.80 | 376.68 | 383.80 | 383.80 | 267 |
| 2024-11-25 | 374.33 | 384.86 | 374.33 | 384.86 | 384.86 | 417 |
| 2024-11-22 | 364.88 | 371.01 | 364.88 | 370.38 | 370.38 | 683 |
| 2024-11-21 | 358.71 | 366.93 | 357.41 | 365.77 | 365.77 | 307 |
| 2024-11-20 | 341.79 | 347.76 | 340.62 | 346.15 | 346.15 | 1,249 |
| 2024-11-19 | 353.24 | 353.24 | 347.39 | 347.39 | 347.39 | 3,324 |
| 2024-11-18 | 358.82 | 362.01 | 353.01 | 354.77 | 354.77 | 816 |
| 2024-11-15 | 374.97 | 379.48 | 358.93 | 358.93 | 358.93 | 483 |
| 2024-11-14 | 380.39 | 383.44 | 378.24 | 380.13 | 380.13 | 218 |
| 2024-11-13 | 382.14 | 387.22 | 382.14 | 385.42 | 385.42 | 1,060 |
| 2024-11-12 | 378.54 | 385.19 | 378.54 | 383.62 | 383.62 | 431 |
| 2024-11-11 | 384.07 | 385.28 | 382.33 | 382.34 | 382.34 | 431 |
| 2024-11-08 | 385.77 | 387.88 | 383.94 | 384.41 | 384.41 | 171 |
| 2024-11-07 | 389.21 | 392.07 | 386.00 | 390.23 | 390.23 | 3,253 |
| 2024-11-06 | 386.33 | 388.25 | 375.51 | 378.17 | 378.17 | 7,123 |
| 2024-11-05 | 387.40 | 389.55 | 382.93 | 387.39 | 387.39 | 101 |
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.