Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 325.27 | 333.61 | 324.19 | 330.98 | 330.98 | 342,616 |
| 2022-06-29 | 329.96 | 333.89 | 327.00 | 329.60 | 329.60 | 171,026 |
| 2022-06-28 | 330.24 | 335.08 | 327.18 | 329.44 | 329.44 | 375,221 |
| 2022-06-27 | 330.86 | 332.39 | 326.79 | 330.24 | 330.24 | 239,699 |
| 2022-06-24 | 325.48 | 328.71 | 324.10 | 328.58 | 328.58 | 532,296 |
| 2022-06-23 | 313.52 | 322.75 | 312.74 | 321.44 | 321.44 | 297,715 |
| 2022-06-22 | 305.42 | 312.99 | 305.01 | 312.00 | 312.00 | 344,916 |
| 2022-06-21 | 313.50 | 316.10 | 306.50 | 308.51 | 308.51 | 548,673 |
| 2022-06-17 | 320.40 | 322.87 | 310.34 | 310.83 | 310.83 | 932,986 |
| 2022-06-16 | 317.16 | 318.63 | 313.16 | 318.09 | 318.09 | 392,168 |
| 2022-06-15 | 326.20 | 327.21 | 318.02 | 324.26 | 324.26 | 439,536 |
| 2022-06-14 | 319.89 | 323.50 | 316.58 | 321.49 | 321.49 | 482,069 |
| 2022-06-13 | 321.66 | 324.85 | 316.71 | 320.45 | 320.45 | 623,487 |
| 2022-06-10 | 330.89 | 332.67 | 327.56 | 329.71 | 329.71 | 468,968 |
| 2022-06-09 | 336.81 | 344.15 | 334.92 | 336.98 | 336.98 | 266,208 |
| 2022-06-08 | 340.24 | 343.48 | 337.33 | 338.74 | 338.74 | 299,969 |
| 2022-06-07 | 336.38 | 343.81 | 336.38 | 342.75 | 342.75 | 284,689 |
| 2022-06-06 | 339.73 | 342.11 | 336.13 | 337.16 | 337.16 | 366,198 |
| 2022-06-03 | 329.86 | 341.73 | 326.69 | 339.01 | 339.01 | 642,963 |
| 2022-06-02 | 322.23 | 333.86 | 321.29 | 333.03 | 333.03 | 265,107 |
| 2022-06-01 | 329.59 | 332.17 | 320.02 | 321.80 | 321.80 | 240,635 |
| 2022-05-31 | 331.57 | 331.62 | 324.52 | 327.95 | 327.95 | 686,621 |
| 2022-05-27 | 322.31 | 335.24 | 322.03 | 335.06 | 335.06 | 412,238 |
| 2022-05-26 | 308.99 | 320.94 | 308.99 | 319.89 | 319.89 | 381,637 |
| 2022-05-25 | 316.97 | 316.97 | 304.62 | 307.81 | 307.81 | 486,434 |
| 2022-05-24 | 320.79 | 320.79 | 313.75 | 317.45 | 317.45 | 293,810 |
| 2022-05-23 | 322.65 | 323.74 | 314.25 | 321.16 | 321.16 | 272,048 |
| 2022-05-20 | 325.24 | 327.63 | 309.94 | 318.95 | 318.95 | 515,007 |
| 2022-05-19 | 328.78 | 330.47 | 318.20 | 323.83 | 323.83 | 485,679 |
| 2022-05-18 | 328.30 | 332.56 | 327.51 | 330.19 | 330.19 | 347,631 |
| 2022-05-17 | 330.87 | 334.61 | 325.60 | 331.86 | 331.86 | 433,049 |
| 2022-05-16 | 317.82 | 321.74 | 315.59 | 320.93 | 320.93 | 258,868 |
| 2022-05-13 | 317.59 | 326.32 | 316.91 | 320.42 | 320.42 | 254,027 |
| 2022-05-12 | 309.40 | 314.85 | 306.09 | 313.95 | 313.95 | 343,425 |
| 2022-05-11 | 320.27 | 324.35 | 311.23 | 311.66 | 311.66 | 308,460 |
| 2022-05-10 | 320.29 | 323.34 | 309.66 | 321.43 | 321.43 | 426,167 |
| 2022-05-09 | 323.81 | 324.92 | 314.71 | 316.29 | 316.29 | 550,582 |
| 2022-05-06 | 330.05 | 331.16 | 321.69 | 327.93 | 327.93 | 397,965 |
| 2022-05-05 | 336.89 | 337.89 | 325.75 | 333.24 | 333.24 | 641,546 |
| 2022-05-04 | 327.12 | 344.12 | 322.73 | 342.47 | 342.47 | 652,940 |
| 2022-05-03 | 313.00 | 329.52 | 313.00 | 326.93 | 326.93 | 906,743 |
| 2022-05-02 | 301.18 | 305.22 | 296.56 | 302.38 | 302.38 | 666,819 |
| 2022-04-29 | 304.91 | 313.11 | 302.79 | 303.02 | 303.02 | 705,379 |
| 2022-04-28 | 299.68 | 307.92 | 299.15 | 306.12 | 306.12 | 576,051 |
| 2022-04-27 | 289.63 | 297.98 | 289.63 | 293.76 | 293.76 | 449,325 |
| 2022-04-26 | 293.03 | 298.17 | 288.71 | 288.88 | 288.88 | 555,934 |
| 2022-04-25 | 296.44 | 296.65 | 288.32 | 296.20 | 296.20 | 322,049 |
| 2022-04-22 | 305.33 | 305.33 | 295.99 | 296.44 | 296.44 | 354,589 |
| 2022-04-21 | 315.50 | 316.12 | 305.93 | 307.38 | 307.38 | 344,610 |
| 2022-04-20 | 303.81 | 314.23 | 301.57 | 313.64 | 313.64 | 390,696 |
| 2022-04-19 | 292.70 | 301.24 | 292.00 | 300.80 | 300.80 | 415,020 |
| 2022-04-18 | 293.83 | 295.85 | 290.36 | 292.39 | 292.39 | 306,476 |
| 2022-04-14 | 299.50 | 300.79 | 293.41 | 295.39 | 295.39 | 273,834 |
| 2022-04-13 | 292.24 | 299.76 | 292.24 | 298.59 | 298.59 | 409,094 |
| 2022-04-12 | 302.61 | 306.21 | 292.51 | 293.93 | 293.93 | 376,426 |
| 2022-04-11 | 309.95 | 310.00 | 301.04 | 302.58 | 302.58 | 219,804 |
| 2022-04-08 | 313.49 | 317.05 | 311.65 | 312.12 | 312.12 | 286,891 |
| 2022-04-07 | 302.94 | 315.49 | 302.88 | 313.75 | 313.75 | 392,869 |
| 2022-04-06 | 302.04 | 304.34 | 296.37 | 304.14 | 304.14 | 575,686 |
| 2022-04-05 | 307.47 | 310.33 | 303.47 | 305.35 | 305.35 | 446,041 |
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.