Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	198.78	199.23	196.01	196.06	196.06	254,740
2017-12-19	198.42	198.48	197.48	198.08	198.08	247,464
2017-12-18	197.02	198.73	197.02	197.72	197.72	366,520
2017-12-15	194.54	197.99	194.54	196.56	196.56	1,123,304
2017-12-14	197.09	197.21	193.73	193.98	193.98	499,545
2017-12-13	198.20	199.01	196.73	197.20	197.20	419,393
2017-12-12	197.94	198.26	197.00	197.50	197.50	429,871
2017-12-11	198.63	199.35	196.07	197.76	197.76	595,038
2017-12-08	197.37	199.77	196.66	199.29	199.29	329,626
2017-12-07	195.24	196.98	194.17	196.47	196.47	388,158
2017-12-06	194.60	195.28	192.48	195.20	195.20	456,734
2017-12-05	195.14	196.90	193.32	194.26	194.26	307,941
2017-12-04	199.90	201.95	194.60	194.67	194.67	949,716
2017-12-01	197.45	198.28	193.61	198.16	198.16	526,840
2017-11-30	196.12	198.02	194.17	197.17	197.17	566,770
2017-11-29	197.80	198.31	194.66	195.68	195.68	332,273
2017-11-28	197.50	198.15	195.49	197.80	197.80	425,287
2017-11-27	196.60	197.52	195.82	196.71	196.71	317,625
2017-11-24	196.40	197.93	194.67	195.95	195.95	153,380
2017-11-22	197.84	198.77	195.31	196.57	196.57	336,492
2017-11-21	198.90	198.96	194.05	198.06	198.06	615,971
2017-11-20	199.05	200.71	197.65	200.27	200.27	281,605
2017-11-17	198.60	199.15	197.45	198.21	198.21	358,591
2017-11-16	195.21	199.83	195.21	199.60	199.60	364,999
2017-11-15	195.52	195.95	194.26	194.84	194.84	210,194
2017-11-14	193.22	196.82	192.53	195.64	195.64	342,887
2017-11-13	192.34	195.12	191.93	194.64	194.64	352,045
2017-11-10	194.12	194.49	191.84	193.21	193.21	383,149
2017-11-09	195.28	196.01	193.26	194.97	194.97	394,321
2017-11-08	195.73	196.88	194.53	196.18	196.18	229,267
2017-11-07	195.36	196.56	194.30	196.35	196.35	374,610
2017-11-06	197.06	197.39	195.45	195.63	195.63	390,072
2017-11-03	197.90	198.71	196.68	197.92	197.92	315,257
2017-11-02	197.76	199.51	197.20	197.91	197.91	395,879
2017-11-01	197.30	199.26	196.10	198.05	198.05	446,604
2017-10-31	196.39	197.89	195.21	196.05	196.05	385,276
2017-10-30	199.39	199.58	194.87	196.22	196.22	599,285
2017-10-27	194.83	199.78	194.27	199.75	199.75	882,865
2017-10-26	190.84	194.99	188.89	194.63	194.63	839,722
2017-10-25	188.19	191.05	187.66	190.35	190.35	630,884
2017-10-24	186.49	188.99	181.87	187.63	187.63	1,064,578
2017-10-23	188.57	190.64	187.40	187.55	187.55	911,113
2017-10-20	186.69	189.27	185.95	188.14	188.14	632,439
2017-10-19	181.28	185.67	181.12	185.45	185.45	603,943
2017-10-18	181.54	182.39	180.21	181.16	181.16	381,718
2017-10-17	183.94	184.29	180.44	180.92	180.92	712,315
2017-10-16	186.13	186.68	184.00	184.64	184.64	481,360
2017-10-13	186.31	186.81	185.40	185.79	185.79	283,127
2017-10-12	185.17	186.17	185.12	185.80	185.80	276,298
2017-10-11	185.06	186.12	184.67	185.67	185.67	462,662
2017-10-10	184.44	185.06	183.88	185.01	185.01	389,175
2017-10-09	185.06	185.10	182.80	183.80	183.80	689,276
2017-10-06	183.64	186.30	183.30	185.88	185.88	341,226
2017-10-05	184.10	184.36	183.08	183.95	183.95	310,293
2017-10-04	182.69	184.32	182.36	183.83	183.83	381,179
2017-10-03	182.34	183.84	181.66	182.83	182.83	431,251
2017-10-02	179.71	182.98	179.27	182.04	182.04	498,615
2017-09-29	178.47	179.98	178.21	179.52	179.52	334,977
2017-09-28	178.22	178.90	177.58	178.78	178.78	410,556
2017-09-27	179.11	179.96	177.97	178.74	178.74	420,412

← NewerPage 38 of 79 · 4,732 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.