Waters Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	288.00	291.56	286.93	288.79	288.79	413,983
2023-12-01	279.75	288.98	278.01	288.85	288.85	478,726
2023-11-30	281.10	282.65	276.84	280.61	280.61	588,517
2023-11-29	278.34	281.98	277.92	279.74	279.74	302,991
2023-11-28	277.00	277.47	273.60	275.95	275.95	319,721
2023-11-27	278.60	280.03	275.73	277.00	277.00	514,299
2023-11-24	276.28	280.87	275.40	280.39	280.39	264,140
2023-11-22	275.79	278.02	273.88	276.33	276.33	350,135
2023-11-21	269.86	279.40	269.00	274.65	274.65	708,705
2023-11-20	262.18	263.50	258.90	260.93	260.93	548,547
2023-11-17	268.01	268.01	260.90	261.88	261.88	622,844
2023-11-16	267.72	269.29	266.00	266.20	266.20	450,281
2023-11-15	259.44	269.09	259.44	266.94	266.94	591,470
2023-11-14	256.63	261.14	256.63	258.67	258.67	655,555
2023-11-13	252.40	254.71	249.34	250.98	250.98	550,854
2023-11-10	254.09	256.25	246.36	255.92	255.92	539,453
2023-11-09	257.25	257.31	252.26	253.08	253.08	448,907
2023-11-08	261.05	264.59	252.57	255.82	255.82	732,521
2023-11-07	241.95	262.00	241.95	260.67	260.67	1,259,547
2023-11-06	261.90	262.24	251.76	252.15	252.15	1,007,792
2023-11-03	250.19	260.76	250.19	260.49	260.49	841,630
2023-11-02	243.13	246.56	241.41	245.41	245.41	531,338
2023-11-01	237.32	241.70	234.04	240.84	240.84	595,476
2023-10-31	240.63	245.10	237.54	238.53	238.53	825,392
2023-10-30	245.16	245.40	234.10	236.70	236.70	1,075,345
2023-10-27	245.07	246.87	241.43	244.76	244.76	855,535
2023-10-26	242.32	245.58	241.24	244.45	244.45	906,673
2023-10-25	240.00	246.08	231.90	242.30	242.30	905,524
2023-10-24	248.68	252.09	240.00	249.18	249.18	959,401
2023-10-23	251.18	257.37	249.25	255.66	255.66	512,427
2023-10-20	252.47	256.39	252.47	253.64	253.64	618,784
2023-10-19	250.63	254.97	249.93	252.33	252.33	586,106
2023-10-18	253.78	253.78	248.11	248.51	248.51	292,487
2023-10-17	251.53	258.63	250.00	256.62	256.62	267,616
2023-10-16	254.59	256.93	250.74	255.17	255.17	293,294
2023-10-13	249.74	254.34	248.86	252.61	252.61	451,313
2023-10-12	263.74	264.79	250.83	251.00	251.00	862,216
2023-10-11	268.89	268.89	265.41	266.20	266.20	239,034
2023-10-10	266.19	271.24	263.91	268.80	268.80	340,880
2023-10-09	265.67	268.47	262.61	266.99	266.99	201,714
2023-10-06	263.97	269.94	262.72	267.40	267.40	263,426
2023-10-05	268.17	268.50	261.88	265.99	265.99	252,478
2023-10-04	265.97	268.01	262.18	267.76	267.76	356,067
2023-10-03	268.81	271.64	264.72	265.01	265.01	460,252
2023-10-02	273.36	273.36	266.29	270.52	270.52	408,565
2023-09-29	277.75	278.11	273.14	274.21	274.21	416,512
2023-09-28	271.56	276.76	269.31	275.35	275.35	847,301
2023-09-27	269.89	274.43	268.13	272.34	272.34	351,787
2023-09-26	269.91	272.28	267.69	268.04	268.04	331,586
2023-09-25	267.58	271.28	267.58	270.96	270.96	232,513
2023-09-22	269.22	271.57	267.24	269.00	269.00	242,607
2023-09-21	273.01	274.85	267.37	268.87	268.87	302,214
2023-09-20	277.72	277.72	273.35	274.11	274.11	310,801
2023-09-19	272.07	275.60	271.23	275.29	275.29	269,030
2023-09-18	274.64	275.76	271.54	273.39	273.39	393,849
2023-09-15	269.51	295.95	268.19	275.80	275.80	1,773,817
2023-09-14	269.44	273.15	264.70	272.01	272.01	322,524
2023-09-13	256.78	273.51	256.06	267.23	267.23	460,728
2023-09-12	262.51	263.52	258.53	260.36	260.36	326,766
2023-09-11	263.93	265.54	261.47	263.30	263.30	403,082

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.