Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 336.81 | 346.52 | 330.82 | 346.04 | 346.04 | 449,580 |
| 2024-02-29 | 340.01 | 340.85 | 334.83 | 337.42 | 337.42 | 693,268 |
| 2024-02-28 | 332.93 | 344.17 | 331.25 | 337.68 | 337.68 | 583,228 |
| 2024-02-27 | 328.18 | 333.87 | 326.30 | 332.65 | 332.65 | 219,216 |
| 2024-02-26 | 331.09 | 333.40 | 326.95 | 327.03 | 327.03 | 329,660 |
| 2024-02-23 | 332.51 | 333.71 | 330.49 | 331.25 | 331.25 | 241,827 |
| 2024-02-22 | 329.45 | 332.12 | 323.75 | 330.55 | 330.55 | 364,859 |
| 2024-02-21 | 321.27 | 329.94 | 321.27 | 329.52 | 329.52 | 251,348 |
| 2024-02-20 | 322.93 | 324.58 | 320.36 | 323.95 | 323.95 | 301,941 |
| 2024-02-16 | 320.25 | 333.49 | 320.25 | 325.21 | 325.21 | 540,563 |
| 2024-02-15 | 317.86 | 323.50 | 317.86 | 322.87 | 322.87 | 276,568 |
| 2024-02-14 | 314.59 | 317.88 | 310.39 | 317.52 | 317.52 | 534,119 |
| 2024-02-13 | 314.10 | 316.86 | 307.20 | 311.58 | 311.58 | 447,659 |
| 2024-02-12 | 322.05 | 322.39 | 317.38 | 320.20 | 320.20 | 362,647 |
| 2024-02-09 | 325.69 | 327.57 | 320.82 | 322.82 | 322.82 | 409,223 |
| 2024-02-08 | 322.72 | 327.92 | 320.70 | 326.69 | 326.69 | 348,917 |
| 2024-02-07 | 330.32 | 331.18 | 322.48 | 323.54 | 323.54 | 587,379 |
| 2024-02-06 | 322.00 | 332.85 | 316.44 | 330.38 | 330.38 | 923,250 |
| 2024-02-05 | 322.43 | 326.15 | 318.42 | 324.85 | 324.85 | 754,054 |
| 2024-02-02 | 320.81 | 322.95 | 316.89 | 320.74 | 320.74 | 516,551 |
| 2024-02-01 | 319.17 | 324.65 | 314.52 | 324.45 | 324.45 | 245,675 |
| 2024-01-31 | 328.67 | 328.67 | 316.91 | 317.71 | 317.71 | 402,432 |
| 2024-01-30 | 324.36 | 330.54 | 324.13 | 328.38 | 328.38 | 419,268 |
| 2024-01-29 | 318.00 | 324.48 | 317.62 | 324.36 | 324.36 | 383,100 |
| 2024-01-26 | 318.69 | 321.05 | 315.35 | 316.12 | 316.12 | 351,946 |
| 2024-01-25 | 314.06 | 316.72 | 310.08 | 312.00 | 312.00 | 215,623 |
| 2024-01-24 | 317.18 | 320.19 | 309.70 | 312.42 | 312.42 | 330,147 |
| 2024-01-23 | 319.45 | 319.45 | 313.86 | 316.44 | 316.44 | 286,401 |
| 2024-01-22 | 313.61 | 318.57 | 313.53 | 317.05 | 317.05 | 355,689 |
| 2024-01-19 | 310.63 | 315.51 | 308.00 | 312.45 | 312.45 | 698,300 |
| 2024-01-18 | 303.28 | 310.50 | 300.53 | 310.16 | 310.16 | 345,551 |
| 2024-01-17 | 306.35 | 308.92 | 299.02 | 302.51 | 302.51 | 306,994 |
| 2024-01-16 | 305.00 | 309.30 | 301.60 | 308.13 | 308.13 | 376,970 |
| 2024-01-12 | 305.53 | 308.10 | 303.41 | 307.96 | 307.96 | 398,809 |
| 2024-01-11 | 305.69 | 306.69 | 302.00 | 304.43 | 304.43 | 334,573 |
| 2024-01-10 | 300.00 | 308.06 | 293.46 | 307.60 | 307.60 | 491,899 |
| 2024-01-09 | 307.66 | 317.06 | 301.63 | 302.58 | 302.58 | 470,169 |
| 2024-01-08 | 305.28 | 312.05 | 305.28 | 311.74 | 311.74 | 462,610 |
| 2024-01-05 | 304.29 | 310.15 | 302.89 | 305.07 | 305.07 | 358,793 |
| 2024-01-04 | 303.12 | 308.89 | 303.12 | 307.37 | 307.37 | 374,413 |
| 2024-01-03 | 327.00 | 327.00 | 305.52 | 305.88 | 305.88 | 654,893 |
| 2024-01-02 | 327.57 | 334.87 | 327.57 | 328.62 | 328.62 | 343,403 |
| 2023-12-29 | 332.13 | 333.29 | 327.59 | 329.23 | 329.23 | 282,911 |
| 2023-12-28 | 334.07 | 335.40 | 332.51 | 332.77 | 332.77 | 158,951 |
| 2023-12-27 | 332.51 | 334.09 | 330.12 | 333.04 | 333.04 | 214,905 |
| 2023-12-26 | 330.06 | 332.77 | 327.58 | 331.97 | 331.97 | 203,874 |
| 2023-12-22 | 331.18 | 332.16 | 328.14 | 329.74 | 329.74 | 268,439 |
| 2023-12-21 | 325.84 | 330.00 | 323.88 | 328.79 | 328.79 | 326,832 |
| 2023-12-20 | 328.85 | 333.29 | 322.86 | 323.25 | 323.25 | 464,685 |
| 2023-12-19 | 325.26 | 330.25 | 321.99 | 328.97 | 328.97 | 382,216 |
| 2023-12-18 | 320.35 | 323.01 | 317.87 | 322.28 | 322.28 | 528,508 |
| 2023-12-15 | 317.13 | 321.65 | 312.93 | 320.14 | 320.14 | 1,364,199 |
| 2023-12-14 | 314.79 | 321.35 | 313.63 | 321.34 | 321.34 | 932,140 |
| 2023-12-13 | 297.33 | 312.74 | 297.33 | 312.13 | 312.13 | 552,736 |
| 2023-12-12 | 297.97 | 299.43 | 293.71 | 297.79 | 297.79 | 388,865 |
| 2023-12-11 | 293.58 | 296.46 | 292.92 | 296.37 | 296.37 | 315,622 |
| 2023-12-08 | 291.07 | 295.66 | 288.45 | 292.14 | 292.14 | 473,010 |
| 2023-12-07 | 289.43 | 293.73 | 287.00 | 293.38 | 293.38 | 310,434 |
| 2023-12-06 | 287.00 | 291.45 | 283.46 | 289.52 | 289.52 | 354,990 |
| 2023-12-05 | 287.00 | 290.19 | 282.36 | 284.95 | 284.95 | 463,764 |
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.