Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 387.21 | 390.90 | 381.94 | 385.03 | 385.03 | 2,124 |
| 2024-11-01 | 376.35 | 389.54 | 373.75 | 383.84 | 383.84 | 908 |
| 2024-10-31 | 322.42 | 326.76 | 322.42 | 324.20 | 324.20 | 4,398 |
| 2024-10-30 | 327.64 | 332.30 | 326.03 | 328.29 | 328.29 | 377 |
| 2024-10-29 | 323.60 | 327.37 | 322.65 | 325.55 | 325.55 | 843 |
| 2024-10-28 | 330.30 | 330.30 | 326.18 | 326.18 | 326.18 | 613 |
| 2024-10-25 | 328.56 | 329.78 | 326.57 | 326.73 | 326.73 | 409 |
| 2024-10-24 | 332.42 | 334.45 | 331.84 | 332.14 | 332.14 | 3,373 |
| 2024-10-23 | 331.25 | 333.31 | 330.10 | 331.69 | 331.69 | 191 |
| 2024-10-22 | 336.28 | 341.06 | 336.28 | 341.06 | 341.06 | 215 |
| 2024-10-21 | 343.06 | 344.99 | 341.95 | 341.95 | 341.95 | 285 |
| 2024-10-18 | 349.65 | 353.09 | 346.78 | 353.09 | 353.09 | 290 |
| 2024-10-17 | 358.58 | 358.58 | 352.17 | 352.73 | 352.73 | 217 |
| 2024-10-16 | 357.36 | 359.83 | 351.27 | 351.73 | 351.73 | 750 |
| 2024-10-15 | 361.28 | 363.36 | 359.79 | 363.36 | 363.36 | 55 |
| 2024-10-14 | 355.22 | 355.22 | 355.22 | 355.22 | 355.22 | 1 |
| 2024-10-11 | 356.22 | 360.19 | 354.95 | 360.19 | 360.19 | 126 |
| 2024-10-10 | 360.27 | 360.27 | 353.57 | 357.16 | 357.16 | 135 |
| 2024-10-09 | 357.42 | 358.30 | 355.00 | 355.27 | 355.27 | 71 |
| 2024-10-08 | 360.81 | 361.72 | 357.11 | 359.46 | 359.46 | 252 |
| 2024-10-07 | 348.72 | 348.72 | 347.80 | 347.80 | 347.80 | 9 |
| 2024-10-04 | 355.47 | 357.52 | 352.04 | 352.76 | 352.76 | 156 |
| 2024-10-03 | 350.18 | 354.42 | 350.18 | 354.17 | 354.17 | 48 |
| 2024-10-02 | 355.50 | 359.97 | 355.21 | 358.75 | 358.75 | 115 |
| 2024-10-01 | 355.31 | 357.50 | 352.14 | 357.49 | 357.49 | 287 |
| 2024-09-30 | 356.29 | 360.28 | 355.16 | 360.28 | 360.28 | 143 |
| 2024-09-27 | 358.16 | 361.87 | 354.39 | 358.14 | 358.14 | 49 |
| 2024-09-26 | 347.01 | 351.35 | 344.70 | 351.35 | 351.35 | 14 |
| 2024-09-25 | 344.08 | 344.08 | 340.10 | 340.40 | 340.40 | 79 |
| 2024-09-24 | 342.26 | 349.88 | 340.96 | 340.96 | 340.96 | 128 |
| 2024-09-23 | 339.92 | 339.92 | 336.13 | 337.39 | 337.39 | 9 |
| 2024-09-20 | 332.14 | 334.42 | 327.07 | 334.42 | 334.42 | 61 |
| 2024-09-19 | 340.24 | 340.27 | 338.10 | 340.03 | 340.03 | 123 |
| 2024-09-18 | 329.23 | 330.73 | 329.23 | 330.55 | 330.55 | 223 |
| 2024-09-17 | 327.46 | 330.53 | 325.82 | 327.41 | 327.41 | 118 |
| 2024-09-16 | 329.15 | 329.15 | 325.46 | 326.64 | 326.64 | 275 |
| 2024-09-13 | 325.05 | 326.76 | 321.73 | 325.47 | 325.47 | 481 |
| 2024-09-12 | 325.70 | 325.70 | 315.13 | 317.44 | 317.44 | 315 |
| 2024-09-11 | 328.48 | 328.48 | 321.75 | 323.83 | 323.83 | 118 |
| 2024-09-10 | 331.49 | 331.49 | 329.01 | 330.09 | 330.09 | 211 |
| 2024-09-09 | 329.04 | 332.89 | 329.04 | 332.11 | 332.11 | 143 |
| 2024-09-06 | 332.35 | 335.70 | 327.59 | 327.59 | 327.59 | 144 |
| 2024-09-05 | 333.50 | 333.50 | 325.85 | 326.04 | 326.04 | 509 |
| 2024-09-04 | 337.35 | 340.38 | 336.23 | 336.23 | 336.23 | 158 |
| 2024-09-03 | 343.00 | 344.82 | 340.20 | 340.20 | 340.20 | 375 |
| 2024-08-30 | 344.71 | 347.43 | 342.20 | 343.78 | 343.78 | 2,129 |
| 2024-08-29 | 342.86 | 345.79 | 342.02 | 345.79 | 345.79 | 343 |
| 2024-08-28 | 338.51 | 343.43 | 338.51 | 339.46 | 339.46 | 192 |
| 2024-08-27 | 339.45 | 339.45 | 334.21 | 336.98 | 336.98 | 219 |
| 2024-08-23 | 338.06 | 342.98 | 336.55 | 342.98 | 342.98 | 221 |
| 2024-08-22 | 337.24 | 337.74 | 337.24 | 337.71 | 337.71 | 501 |
| 2024-08-20 | 339.57 | 339.57 | 338.86 | 338.86 | 338.86 | 2 |
| 2024-08-19 | 341.00 | 341.00 | 338.12 | 338.12 | 338.12 | 382 |
| 2024-08-16 | 342.34 | 342.34 | 338.89 | 339.54 | 339.54 | 378 |
| 2024-08-15 | 342.61 | 342.61 | 339.66 | 339.66 | 339.66 | 306 |
| 2024-08-14 | 339.55 | 340.10 | 334.93 | 334.93 | 334.93 | 99 |
| 2024-08-13 | 333.36 | 337.80 | 331.09 | 337.76 | 337.76 | 321 |
| 2024-08-12 | 328.66 | 329.86 | 326.82 | 329.86 | 329.86 | 517 |
| 2024-08-09 | 332.72 | 333.43 | 330.38 | 330.89 | 330.89 | 121 |
| 2024-08-08 | 321.97 | 331.30 | 321.97 | 330.99 | 330.99 | 314 |
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.