Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 440.98 | 444.48 | 432.52 | 435.62 | 435.62 | 299 |
| 2026-10-16 | 444.48 | 447.82 | 433.71 | 433.71 | 433.71 | 848 |
| 2026-10-15 | 438.52 | 445.38 | 436.93 | 445.38 | 445.38 | 4,150 |
| 2026-10-14 | 435.77 | 442.00 | 433.36 | 437.15 | 437.15 | 597 |
| 2026-10-13 | 435.05 | 439.99 | 423.93 | 429.16 | 429.16 | 189 |
| 2026-10-12 | 421.14 | 443.69 | 421.14 | 429.50 | 429.50 | 39 |
| 2026-10-09 | 443.99 | 444.00 | 426.89 | 436.71 | 436.71 | 315 |
| 2026-10-08 | 442.68 | 442.68 | 421.87 | 427.32 | 427.32 | 476 |
| 2026-10-07 | 431.12 | 443.99 | 427.21 | 436.46 | 436.46 | 6 |
| 2026-10-06 | 438.01 | 454.54 | 431.99 | 435.43 | 435.43 | 85 |
| 2026-10-05 | 427.01 | 437.17 | 423.38 | 436.58 | 436.58 | 730 |
| 2026-10-02 | 421.27 | 429.90 | 421.27 | 425.44 | 425.44 | 1,103 |
| 2026-10-01 | 433.58 | 452.71 | 428.29 | 428.29 | 428.29 | 115 |
| 2026-09-30 | 446.31 | 448.85 | 442.01 | 443.52 | 443.52 | 66 |
| 2026-09-29 | 443.50 | 444.78 | 436.07 | 441.34 | 441.34 | 53 |
| 2026-09-28 | 431.54 | 440.76 | 425.28 | 440.53 | 440.53 | 112 |
| 2026-09-25 | 436.95 | 436.95 | 423.48 | 435.46 | 435.46 | 2,087 |
| 2026-09-24 | 422.57 | 436.35 | 415.90 | 429.40 | 429.40 | 275 |
| 2026-09-23 | 423.79 | 429.42 | 422.25 | 422.62 | 422.62 | 123 |
| 2026-09-22 | 422.88 | 433.17 | 422.88 | 428.50 | 428.50 | 64 |
| 2026-09-21 | 422.59 | 428.51 | 421.11 | 424.75 | 424.75 | 13 |
| 2026-09-18 | 420.78 | 432.76 | 420.78 | 421.51 | 421.51 | 89 |
| 2026-09-17 | 419.00 | 430.02 | 419.00 | 427.08 | 427.08 | 42 |
| 2026-09-16 | 415.34 | 426.63 | 411.90 | 422.56 | 422.56 | 293 |
| 2026-09-15 | 413.43 | 419.05 | 407.70 | 418.53 | 418.53 | 822 |
| 2026-09-14 | 406.50 | 410.00 | 402.00 | 404.10 | 404.10 | 27 |
| 2026-09-11 | 401.30 | 408.81 | 401.30 | 408.11 | 408.11 | 23 |
| 2026-09-10 | 403.80 | 403.80 | 392.95 | 401.62 | 401.62 | 11 |
| 2026-09-09 | 404.00 | 411.17 | 402.12 | 405.77 | 405.77 | 376 |
| 2026-09-08 | 409.00 | 409.00 | 395.95 | 404.69 | 404.69 | 1,183 |
| 2026-09-04 | 403.59 | 412.75 | 403.59 | 410.29 | 410.29 | 42 |
| 2026-09-03 | 411.20 | 424.96 | 408.84 | 411.81 | 411.81 | 10 |
| 2026-09-02 | 404.50 | 416.54 | 399.92 | 410.95 | 410.95 | 114 |
| 2026-09-01 | 429.46 | 436.20 | 405.73 | 406.14 | 406.14 | 13 |
| 2026-08-31 | 412.66 | 416.59 | 397.10 | 411.15 | 411.15 | 53 |
| 2026-08-28 | 422.00 | 428.60 | 413.00 | 416.35 | 416.35 | 4 |
| 2026-08-27 | 416.17 | 425.44 | 416.17 | 421.65 | 421.65 | 648 |
| 2026-08-26 | 412.41 | 421.97 | 409.65 | 415.67 | 415.67 | 5 |
| 2026-08-25 | 414.40 | 415.00 | 408.03 | 414.24 | 414.24 | 605 |
| 2026-08-24 | 389.54 | 418.37 | 389.54 | 407.85 | 407.85 | 15 |
| 2026-08-21 | 406.05 | 411.28 | 397.24 | 411.28 | 411.28 | 17 |
| 2026-08-20 | 415.01 | 421.80 | 401.74 | 411.89 | 411.89 | 39 |
| 2026-08-19 | 411.00 | 417.14 | 400.28 | 414.98 | 414.98 | 127 |
| 2026-08-18 | 404.03 | 407.21 | 402.72 | 402.74 | 402.74 | 271 |
| 2026-08-17 | 409.83 | 413.67 | 401.00 | 406.97 | 406.97 | 317 |
| 2026-08-14 | 413.52 | 421.06 | 404.86 | 412.14 | 412.14 | 4 |
| 2026-08-13 | 416.41 | 420.21 | 409.62 | 415.80 | 415.80 | 170 |
| 2026-08-12 | 417.82 | 420.00 | 404.17 | 415.23 | 415.23 | 771 |
| 2026-08-11 | 415.00 | 415.00 | 408.54 | 412.82 | 412.82 | 5 |
| 2026-08-10 | 404.99 | 413.05 | 390.37 | 410.05 | 410.05 | 54 |
| 2026-08-07 | 392.69 | 403.00 | 390.25 | 402.31 | 402.31 | 37 |
| 2026-08-06 | 405.11 | 405.11 | 389.16 | 394.78 | 394.78 | 271 |
| 2026-08-05 | 396.08 | 409.00 | 390.71 | 399.07 | 399.07 | 3,941 |
| 2026-08-04 | 361.00 | 400.14 | 361.00 | 397.00 | 397.00 | 658 |
| 2026-08-03 | 365.00 | 380.82 | 365.00 | 376.35 | 376.35 | 350 |
| 2026-07-31 | 383.78 | 387.94 | 374.22 | 377.52 | 377.52 | 183 |
| 2026-07-30 | 365.01 | 385.90 | 365.01 | 378.67 | 378.67 | 20 |
| 2026-07-29 | 386.51 | 392.19 | 379.52 | 381.64 | 381.64 | 50 |
| 2026-07-28 | 372.90 | 386.40 | 369.00 | 381.73 | 381.73 | 33 |
| 2026-07-27 | 372.85 | 377.18 | 366.08 | 369.14 | 369.14 | 742 |
Page 1 of 20 · 1,156 trading daysOlder →
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.