Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 338.58 | 339.33 | 331.14 | 331.84 | 331.84 | 389,273 |
| 2024-05-24 | 338.10 | 340.72 | 334.64 | 336.46 | 336.46 | 458,674 |
| 2024-05-23 | 348.29 | 348.70 | 334.45 | 336.79 | 336.79 | 787,508 |
| 2024-05-22 | 352.43 | 352.75 | 348.10 | 348.80 | 348.80 | 460,724 |
| 2024-05-21 | 353.50 | 353.53 | 348.48 | 351.65 | 351.65 | 363,678 |
| 2024-05-20 | 356.03 | 357.14 | 353.20 | 354.02 | 354.02 | 413,008 |
| 2024-05-17 | 360.52 | 362.21 | 354.21 | 355.95 | 355.95 | 387,752 |
| 2024-05-16 | 361.23 | 363.44 | 355.52 | 360.51 | 360.51 | 388,842 |
| 2024-05-15 | 363.10 | 367.21 | 358.17 | 361.79 | 361.79 | 421,272 |
| 2024-05-14 | 352.04 | 360.89 | 352.04 | 358.99 | 358.99 | 344,104 |
| 2024-05-13 | 350.11 | 352.56 | 346.01 | 349.28 | 349.28 | 437,115 |
| 2024-05-10 | 338.69 | 352.12 | 338.69 | 351.11 | 351.11 | 791,251 |
| 2024-05-09 | 325.66 | 337.64 | 324.03 | 336.42 | 336.42 | 431,018 |
| 2024-05-08 | 324.87 | 329.55 | 323.34 | 323.80 | 323.80 | 399,532 |
| 2024-05-07 | 326.68 | 331.47 | 313.99 | 326.06 | 326.06 | 997,389 |
| 2024-05-06 | 322.57 | 325.17 | 319.17 | 319.86 | 319.86 | 768,492 |
| 2024-05-03 | 321.05 | 327.51 | 319.10 | 321.25 | 321.25 | 507,996 |
| 2024-05-02 | 318.05 | 319.71 | 309.27 | 315.58 | 315.58 | 428,430 |
| 2024-05-01 | 309.73 | 322.44 | 308.21 | 315.92 | 315.92 | 493,908 |
| 2024-04-30 | 313.16 | 314.14 | 307.95 | 309.04 | 309.04 | 370,283 |
| 2024-04-29 | 312.84 | 315.23 | 311.59 | 315.09 | 315.09 | 313,991 |
| 2024-04-26 | 307.66 | 311.51 | 305.60 | 311.30 | 311.30 | 270,575 |
| 2024-04-25 | 309.28 | 310.20 | 303.87 | 308.35 | 308.35 | 381,559 |
| 2024-04-24 | 310.86 | 316.06 | 304.97 | 310.25 | 310.25 | 530,956 |
| 2024-04-23 | 309.99 | 315.03 | 306.09 | 313.30 | 313.30 | 561,559 |
| 2024-04-22 | 298.22 | 300.81 | 294.71 | 299.23 | 299.23 | 358,283 |
| 2024-04-19 | 296.18 | 299.76 | 293.91 | 296.10 | 296.10 | 466,327 |
| 2024-04-18 | 296.30 | 300.40 | 288.94 | 294.23 | 294.23 | 687,011 |
| 2024-04-17 | 312.43 | 313.36 | 302.50 | 304.18 | 304.18 | 614,608 |
| 2024-04-16 | 318.72 | 320.30 | 312.87 | 313.72 | 313.72 | 441,693 |
| 2024-04-15 | 326.46 | 328.11 | 316.97 | 319.59 | 319.59 | 312,519 |
| 2024-04-12 | 334.75 | 335.33 | 321.95 | 322.66 | 322.66 | 392,727 |
| 2024-04-11 | 341.56 | 342.36 | 337.01 | 337.89 | 337.89 | 378,868 |
| 2024-04-10 | 337.11 | 341.94 | 335.24 | 337.15 | 337.15 | 222,108 |
| 2024-04-09 | 342.97 | 346.54 | 341.45 | 345.03 | 345.03 | 295,550 |
| 2024-04-08 | 335.38 | 340.48 | 334.38 | 339.04 | 339.04 | 286,356 |
| 2024-04-05 | 335.69 | 339.73 | 333.65 | 335.94 | 335.94 | 304,419 |
| 2024-04-04 | 344.69 | 344.69 | 333.47 | 334.26 | 334.26 | 329,401 |
| 2024-04-03 | 339.05 | 343.44 | 338.84 | 341.10 | 341.10 | 258,234 |
| 2024-04-02 | 340.63 | 342.43 | 336.84 | 339.73 | 339.73 | 278,830 |
| 2024-04-01 | 345.15 | 346.49 | 340.96 | 344.51 | 344.51 | 246,496 |
| 2024-03-28 | 345.76 | 347.22 | 343.10 | 344.23 | 344.23 | 262,487 |
| 2024-03-27 | 340.21 | 346.49 | 337.89 | 345.19 | 345.19 | 449,324 |
| 2024-03-26 | 343.03 | 343.88 | 338.00 | 338.10 | 338.10 | 367,291 |
| 2024-03-25 | 348.89 | 349.40 | 341.14 | 342.72 | 342.72 | 309,481 |
| 2024-03-22 | 352.61 | 354.00 | 341.44 | 347.31 | 347.31 | 370,434 |
| 2024-03-21 | 351.10 | 355.70 | 348.52 | 352.45 | 352.45 | 383,146 |
| 2024-03-20 | 347.96 | 348.46 | 342.66 | 348.36 | 348.36 | 314,828 |
| 2024-03-19 | 347.39 | 350.58 | 344.11 | 348.96 | 348.96 | 358,037 |
| 2024-03-18 | 350.11 | 355.59 | 347.11 | 347.27 | 347.27 | 480,081 |
| 2024-03-15 | 340.75 | 354.87 | 340.75 | 352.90 | 352.90 | 837,727 |
| 2024-03-14 | 350.85 | 350.85 | 340.68 | 343.57 | 343.57 | 473,994 |
| 2024-03-13 | 354.76 | 356.61 | 350.40 | 351.73 | 351.73 | 311,305 |
| 2024-03-12 | 354.39 | 356.86 | 350.31 | 353.30 | 353.30 | 301,509 |
| 2024-03-11 | 355.71 | 356.45 | 350.03 | 353.86 | 353.86 | 316,071 |
| 2024-03-08 | 361.41 | 363.80 | 355.77 | 355.94 | 355.94 | 518,037 |
| 2024-03-07 | 351.93 | 361.09 | 349.81 | 361.00 | 361.00 | 618,606 |
| 2024-03-06 | 344.70 | 351.51 | 344.70 | 349.00 | 349.00 | 217,405 |
| 2024-03-05 | 346.99 | 349.36 | 342.36 | 343.41 | 343.41 | 355,712 |
| 2024-03-04 | 346.81 | 352.27 | 346.29 | 346.76 | 346.76 | 528,020 |
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.