Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	307.53	311.37	299.72	299.79	299.79	1,155,400
2026-04-24	307.32	315.89	307.32	309.87	309.87	869,600
2026-04-23	324.33	324.33	302.00	311.20	311.20	1,452,400
2026-04-22	336.58	337.69	329.34	334.38	334.38	719,500
2026-04-21	337.62	346.78	334.82	335.23	335.23	999,500
2026-04-20	326.78	335.71	324.27	335.61	335.61	748,900
2026-04-17	321.04	329.56	318.96	327.77	327.77	439,200
2026-04-16	322.84	327.00	317.41	319.04	319.04	733,500
2026-04-15	333.06	333.68	324.63	326.20	326.20	673,400
2026-04-14	325.84	333.47	323.47	330.98	330.98	749,600
2026-04-13	318.82	325.11	316.24	324.68	324.68	907,900
2026-04-10	319.57	321.57	316.80	320.00	320.00	857,000
2026-04-09	316.50	319.57	310.00	317.65	317.65	883,500
2026-04-08	315.43	322.98	311.62	318.53	318.53	1,006,200
2026-04-07	302.98	308.14	299.56	307.38	307.38	757,500
2026-04-06	307.52	307.86	301.24	304.09	304.09	652,300
2026-04-02	295.37	306.54	293.34	304.24	304.24	727,300
2026-04-01	301.93	305.98	297.39	299.89	299.89	911,800
2026-03-31	297.78	302.01	294.27	297.80	297.80	1,270,100
2026-03-30	292.91	295.33	290.16	293.37	293.37	786,700
2026-03-27	300.31	300.31	288.45	289.16	289.16	848,400
2026-03-26	300.72	308.28	300.11	300.56	300.56	925,900
2026-03-25	303.62	307.79	294.95	302.32	302.32	1,117,000
2026-03-24	297.79	305.42	295.90	301.92	301.92	671,000
2026-03-23	303.65	307.00	299.37	301.81	301.81	963,000
2026-03-20	300.00	303.44	298.22	298.99	298.99	1,980,600
2026-03-19	293.77	302.16	293.77	299.57	299.57	1,223,900
2026-03-18	299.48	299.48	291.33	295.05	295.05	962,700
2026-03-17	292.81	300.28	292.15	296.99	296.99	1,500,500
2026-03-16	286.00	294.11	284.08	290.02	290.02	713,000
2026-03-13	285.48	288.85	282.77	286.57	286.57	975,500
2026-03-12	293.54	296.89	283.27	283.32	283.32	1,349,700
2026-03-11	301.00	304.70	295.02	297.54	297.54	732,500
2026-03-10	304.29	307.67	297.59	299.63	299.63	979,643
2026-03-09	299.65	307.74	296.10	305.67	305.67	926,479
2026-03-06	311.65	314.14	302.44	302.54	302.54	1,205,200
2026-03-05	314.87	323.29	313.89	315.59	315.59	1,709,300
2026-03-04	310.44	319.59	310.44	319.04	319.04	1,246,600
2026-03-03	304.46	313.08	300.96	312.14	312.14	1,255,600
2026-03-02	313.11	314.45	306.52	307.23	307.23	1,260,700
2026-02-27	318.92	322.10	315.50	319.38	319.38	2,117,400
2026-02-26	321.14	322.98	314.40	322.83	322.83	1,233,300
2026-02-25	327.28	327.28	316.01	319.44	319.44	1,033,200
2026-02-24	329.22	331.97	321.99	326.30	326.30	1,370,900
2026-02-23	329.00	335.65	327.78	327.78	327.78	875,900
2026-02-20	327.03	334.69	322.86	333.33	333.33	1,355,600
2026-02-19	324.42	330.57	322.93	328.66	328.66	1,310,400
2026-02-18	320.11	328.48	317.15	327.53	327.53	1,423,100
2026-02-17	322.99	322.99	308.88	321.43	321.43	2,012,500
2026-02-13	322.22	325.87	314.09	323.37	323.37	2,532,400
2026-02-12	328.69	331.43	305.35	319.83	319.83	3,478,700
2026-02-11	326.86	337.83	322.54	329.20	329.20	4,046,100
2026-02-10	327.82	334.69	322.88	327.02	327.02	3,754,500
2026-02-09	332.29	344.97	326.24	328.14	328.14	2,554,200
2026-02-06	377.18	383.89	369.40	381.29	381.29	785,300
2026-02-05	382.88	385.73	373.40	376.89	376.89	697,400
2026-02-04	382.50	389.82	379.22	384.33	384.33	688,500
2026-02-03	378.10	386.85	375.56	378.95	378.95	907,700
2026-02-02	368.23	379.56	368.23	379.31	379.31	532,900
2026-01-30	371.21	376.41	367.12	370.72	370.72	865,200

← NewerPage 3 of 79 · 4,728 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.