Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	273.48	276.76	270.37	275.50	275.50	304,739
2022-09-22	278.96	279.44	274.67	275.12	275.12	409,157
2022-09-21	283.40	289.86	280.43	280.94	280.94	330,963
2022-09-20	286.92	286.92	279.15	281.98	281.98	354,058
2022-09-19	281.10	290.57	281.10	290.46	290.46	418,802
2022-09-16	291.87	292.29	280.75	283.93	283.93	889,381
2022-09-15	298.25	304.26	294.87	295.76	295.76	402,143
2022-09-14	300.80	303.04	296.31	298.04	298.04	502,651
2022-09-13	309.45	309.45	298.60	299.93	299.93	412,378
2022-09-12	313.37	316.80	311.50	316.02	316.02	431,907
2022-09-09	308.67	314.69	306.90	312.28	312.28	350,726
2022-09-08	301.51	308.67	300.85	308.62	308.62	288,809
2022-09-07	298.02	303.88	296.53	302.58	302.58	207,914
2022-09-06	298.12	301.69	295.62	297.89	297.89	366,206
2022-09-02	305.00	307.00	296.71	298.32	298.32	253,591
2022-09-01	298.96	300.45	294.49	300.35	300.35	252,416
2022-08-31	301.25	303.75	295.28	298.60	298.60	686,072
2022-08-30	302.82	303.33	296.66	299.39	299.39	295,797
2022-08-29	298.34	303.72	296.93	302.19	302.19	368,917
2022-08-26	319.79	319.79	300.42	300.81	300.81	316,971
2022-08-25	319.58	320.55	314.77	320.32	320.32	219,435
2022-08-24	316.83	318.62	314.56	316.88	316.88	195,792
2022-08-23	316.01	317.01	311.81	314.83	314.83	301,835
2022-08-22	323.19	326.25	316.66	317.61	317.61	256,695
2022-08-19	329.01	329.70	325.99	327.98	327.98	198,910
2022-08-18	335.80	336.01	326.35	331.19	331.19	194,650
2022-08-17	326.99	336.81	326.99	335.42	335.42	431,230
2022-08-16	329.26	331.57	325.19	329.20	329.20	245,999
2022-08-15	334.80	334.80	329.92	331.76	331.76	302,507
2022-08-12	332.00	336.16	330.56	335.23	335.23	204,789
2022-08-11	332.76	339.60	331.00	331.62	331.62	249,650
2022-08-10	328.50	331.79	325.74	330.79	330.79	322,213
2022-08-09	331.39	331.73	321.56	323.81	323.81	299,635
2022-08-08	338.51	339.11	330.51	332.15	332.15	321,451
2022-08-05	332.78	338.03	329.39	337.87	337.87	283,819
2022-08-04	338.85	339.41	333.88	334.56	334.56	300,887
2022-08-03	342.38	345.71	336.95	338.88	338.88	425,414
2022-08-02	345.00	354.04	338.00	340.55	340.55	954,755
2022-08-01	362.40	369.00	361.05	365.55	365.55	504,172
2022-07-29	362.98	365.00	360.03	364.03	364.03	336,610
2022-07-28	356.24	362.79	353.29	362.00	362.00	318,267
2022-07-27	351.00	358.13	347.27	355.33	355.33	352,382
2022-07-26	345.17	349.27	341.89	349.14	349.14	247,534
2022-07-25	346.47	346.65	342.86	344.94	344.94	171,234
2022-07-22	351.40	353.14	342.53	345.68	345.68	253,757
2022-07-21	334.30	349.75	333.42	349.48	349.48	428,128
2022-07-20	328.60	333.39	328.60	329.90	329.90	226,063
2022-07-19	327.08	331.40	325.08	330.76	330.76	363,576
2022-07-18	333.97	335.26	322.13	323.39	323.39	404,163
2022-07-15	334.38	336.39	326.32	334.01	334.01	418,571
2022-07-14	331.33	332.04	318.82	328.55	328.55	391,041
2022-07-13	337.46	343.13	336.05	336.44	336.44	327,813
2022-07-12	347.03	352.42	339.42	341.41	341.41	418,405
2022-07-11	345.29	352.06	345.13	349.94	349.94	237,266
2022-07-08	342.06	348.06	341.72	346.25	346.25	379,233
2022-07-07	340.50	343.29	336.97	342.94	342.94	388,087
2022-07-06	340.74	344.49	339.46	342.27	342.27	438,915
2022-07-05	333.08	339.91	331.99	339.66	339.66	379,151
2022-07-01	331.79	337.61	327.08	336.89	336.89	311,936
2022-06-30	325.27	333.61	324.19	330.98	330.98	342,616

← NewerPage 18 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.