Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 340.00 | 344.99 | 335.01 | 336.09 | 336.09 | 309,334 |
| 2024-08-21 | 336.81 | 338.73 | 334.15 | 337.34 | 337.34 | 218,715 |
| 2024-08-20 | 340.61 | 342.71 | 335.49 | 336.16 | 336.16 | 264,509 |
| 2024-08-19 | 339.93 | 342.22 | 337.73 | 340.26 | 340.26 | 329,501 |
| 2024-08-16 | 340.41 | 344.24 | 337.92 | 339.98 | 339.98 | 301,327 |
| 2024-08-15 | 339.78 | 342.87 | 338.68 | 340.68 | 340.68 | 311,628 |
| 2024-08-14 | 339.63 | 342.02 | 333.01 | 336.49 | 336.49 | 218,964 |
| 2024-08-13 | 334.35 | 340.41 | 331.36 | 338.83 | 338.83 | 338,585 |
| 2024-08-12 | 331.44 | 333.64 | 325.14 | 333.42 | 333.42 | 331,788 |
| 2024-08-09 | 333.11 | 333.44 | 329.34 | 332.70 | 332.70 | 212,866 |
| 2024-08-08 | 322.78 | 333.90 | 322.78 | 333.34 | 333.34 | 298,431 |
| 2024-08-07 | 332.07 | 333.27 | 320.79 | 321.85 | 321.85 | 359,728 |
| 2024-08-06 | 330.87 | 342.26 | 329.72 | 330.89 | 330.89 | 394,730 |
| 2024-08-05 | 334.02 | 337.34 | 326.18 | 328.83 | 328.83 | 560,257 |
| 2024-08-02 | 346.57 | 347.43 | 329.25 | 345.66 | 345.66 | 696,557 |
| 2024-08-01 | 340.28 | 353.04 | 338.18 | 352.53 | 352.53 | 801,638 |
| 2024-07-31 | 351.28 | 354.97 | 330.00 | 336.28 | 336.28 | 985,113 |
| 2024-07-30 | 323.88 | 328.48 | 320.96 | 327.66 | 327.66 | 713,025 |
| 2024-07-29 | 318.47 | 323.56 | 312.04 | 321.54 | 321.54 | 556,566 |
| 2024-07-26 | 314.35 | 322.74 | 310.53 | 317.96 | 317.96 | 277,122 |
| 2024-07-25 | 305.08 | 320.64 | 305.08 | 310.29 | 310.29 | 364,851 |
| 2024-07-24 | 300.32 | 310.25 | 300.32 | 305.31 | 305.31 | 401,414 |
| 2024-07-23 | 312.07 | 312.07 | 300.26 | 300.83 | 300.83 | 341,707 |
| 2024-07-22 | 305.37 | 308.45 | 300.88 | 307.22 | 307.22 | 447,049 |
| 2024-07-19 | 309.05 | 309.05 | 301.15 | 302.72 | 302.72 | 386,853 |
| 2024-07-18 | 311.75 | 321.37 | 307.28 | 308.98 | 308.98 | 355,279 |
| 2024-07-17 | 313.25 | 323.34 | 309.76 | 314.38 | 314.38 | 421,325 |
| 2024-07-16 | 304.26 | 317.58 | 304.26 | 316.73 | 316.73 | 519,194 |
| 2024-07-15 | 301.07 | 304.97 | 300.02 | 302.93 | 302.93 | 276,324 |
| 2024-07-12 | 303.04 | 308.43 | 301.86 | 302.40 | 302.40 | 277,217 |
| 2024-07-11 | 292.06 | 303.10 | 292.06 | 301.48 | 301.48 | 534,825 |
| 2024-07-10 | 283.98 | 288.60 | 283.41 | 288.31 | 288.31 | 302,576 |
| 2024-07-09 | 285.84 | 285.84 | 279.24 | 282.97 | 282.97 | 337,739 |
| 2024-07-08 | 288.38 | 288.38 | 283.04 | 285.57 | 285.57 | 411,874 |
| 2024-07-05 | 288.39 | 288.39 | 284.46 | 286.21 | 286.21 | 224,451 |
| 2024-07-03 | 285.66 | 289.46 | 283.61 | 287.50 | 287.50 | 260,940 |
| 2024-07-02 | 282.52 | 286.22 | 280.86 | 284.49 | 284.49 | 323,313 |
| 2024-07-01 | 291.94 | 294.61 | 279.28 | 282.70 | 282.70 | 627,508 |
| 2024-06-28 | 287.25 | 292.03 | 286.99 | 290.12 | 290.12 | 1,130,356 |
| 2024-06-27 | 288.67 | 292.61 | 286.24 | 286.47 | 286.47 | 520,474 |
| 2024-06-26 | 285.12 | 290.34 | 283.59 | 290.30 | 290.30 | 475,911 |
| 2024-06-25 | 287.45 | 290.58 | 286.37 | 286.97 | 286.97 | 276,795 |
| 2024-06-24 | 291.17 | 293.29 | 289.16 | 289.27 | 289.27 | 304,097 |
| 2024-06-21 | 291.05 | 291.85 | 288.89 | 290.27 | 290.27 | 1,053,085 |
| 2024-06-20 | 292.18 | 295.07 | 288.78 | 290.00 | 290.00 | 664,042 |
| 2024-06-18 | 294.47 | 296.88 | 291.85 | 294.40 | 294.40 | 552,985 |
| 2024-06-17 | 297.52 | 297.52 | 292.37 | 294.25 | 294.25 | 613,707 |
| 2024-06-14 | 293.40 | 295.57 | 289.71 | 294.94 | 294.94 | 251,821 |
| 2024-06-13 | 299.74 | 301.13 | 291.80 | 295.51 | 295.51 | 365,349 |
| 2024-06-12 | 304.68 | 304.68 | 299.99 | 300.96 | 300.96 | 569,602 |
| 2024-06-11 | 300.17 | 302.02 | 298.52 | 300.50 | 300.50 | 451,588 |
| 2024-06-10 | 300.60 | 302.32 | 298.44 | 301.47 | 301.47 | 370,692 |
| 2024-06-07 | 300.63 | 304.68 | 297.68 | 302.09 | 302.09 | 453,576 |
| 2024-06-06 | 305.27 | 306.77 | 299.73 | 300.55 | 300.55 | 649,128 |
| 2024-06-05 | 307.80 | 310.57 | 303.38 | 307.19 | 307.19 | 699,902 |
| 2024-06-04 | 309.32 | 312.11 | 306.68 | 307.26 | 307.26 | 376,285 |
| 2024-06-03 | 307.78 | 316.85 | 307.09 | 309.90 | 309.90 | 513,016 |
| 2024-05-31 | 307.15 | 312.62 | 304.87 | 308.90 | 308.90 | 1,069,955 |
| 2024-05-30 | 306.86 | 312.67 | 299.02 | 307.62 | 307.62 | 1,008,610 |
| 2024-05-29 | 327.08 | 329.66 | 324.43 | 327.65 | 327.65 | 411,804 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-08-28 | 2:1 |
| 1999-06-11 | 2:1 |
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.