Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 382.20 | 382.59 | 371.36 | 375.18 | 375.18 | 673,200 |
| 2026-01-28 | 387.85 | 388.66 | 379.90 | 385.03 | 385.03 | 382,800 |
| 2026-01-27 | 387.87 | 391.65 | 386.94 | 390.09 | 390.09 | 367,900 |
| 2026-01-26 | 391.82 | 396.58 | 389.71 | 390.90 | 390.90 | 308,500 |
| 2026-01-23 | 399.44 | 401.10 | 386.11 | 392.31 | 392.31 | 581,400 |
| 2026-01-22 | 397.36 | 400.97 | 397.03 | 400.42 | 400.42 | 521,300 |
| 2026-01-21 | 385.77 | 399.56 | 383.01 | 396.71 | 396.71 | 519,000 |
| 2026-01-20 | 379.98 | 387.61 | 376.48 | 383.86 | 383.86 | 395,100 |
| 2026-01-16 | 391.44 | 393.88 | 384.82 | 387.37 | 387.37 | 550,800 |
| 2026-01-15 | 393.20 | 397.07 | 389.25 | 394.59 | 394.59 | 393,000 |
| 2026-01-14 | 394.03 | 398.85 | 391.64 | 393.20 | 393.20 | 518,000 |
| 2026-01-13 | 394.95 | 401.74 | 383.07 | 394.03 | 394.03 | 770,300 |
| 2026-01-12 | 397.79 | 400.54 | 390.91 | 393.68 | 393.68 | 331,900 |
| 2026-01-09 | 398.55 | 400.54 | 393.20 | 396.75 | 396.75 | 493,600 |
| 2026-01-08 | 396.00 | 400.07 | 394.90 | 396.65 | 396.65 | 413,600 |
| 2026-01-07 | 399.58 | 404.23 | 394.74 | 399.41 | 399.41 | 553,800 |
| 2026-01-06 | 394.38 | 408.67 | 394.38 | 400.54 | 400.54 | 466,100 |
| 2026-01-05 | 381.96 | 395.44 | 380.30 | 394.97 | 394.97 | 433,400 |
| 2026-01-02 | 379.15 | 382.54 | 373.54 | 381.96 | 381.96 | 461,800 |
| 2025-12-31 | 384.55 | 385.37 | 379.44 | 379.83 | 379.83 | 217,600 |
| 2025-12-30 | 383.69 | 387.40 | 380.91 | 383.99 | 383.99 | 267,900 |
| 2025-12-29 | 387.05 | 389.16 | 383.37 | 385.10 | 385.10 | 365,500 |
| 2025-12-26 | 385.18 | 386.60 | 383.76 | 386.06 | 386.06 | 231,500 |
| 2025-12-24 | 383.75 | 385.59 | 381.06 | 384.83 | 384.83 | 116,100 |
| 2025-12-23 | 383.04 | 383.86 | 380.78 | 383.21 | 383.21 | 346,300 |
| 2025-12-22 | 382.69 | 385.69 | 379.79 | 384.14 | 384.14 | 471,100 |
| 2025-12-19 | 375.45 | 378.03 | 372.17 | 378.03 | 378.03 | 1,910,500 |
| 2025-12-18 | 377.26 | 381.52 | 373.85 | 376.31 | 376.31 | 593,400 |
| 2025-12-17 | 379.29 | 383.54 | 375.45 | 377.12 | 377.12 | 504,400 |
| 2025-12-16 | 386.22 | 389.10 | 372.93 | 378.53 | 378.53 | 672,500 |
| 2025-12-15 | 389.80 | 390.00 | 379.93 | 385.42 | 385.42 | 699,300 |
| 2025-12-12 | 393.14 | 393.14 | 382.64 | 385.33 | 385.33 | 620,000 |
| 2025-12-11 | 395.90 | 396.81 | 387.28 | 392.21 | 392.21 | 565,700 |
| 2025-12-10 | 387.24 | 397.55 | 387.24 | 395.82 | 395.82 | 541,000 |
| 2025-12-09 | 392.46 | 395.05 | 385.08 | 386.16 | 386.16 | 413,862 |
| 2025-12-08 | 392.39 | 395.46 | 387.19 | 392.75 | 392.75 | 675,857 |
| 2025-12-05 | 396.72 | 399.85 | 392.79 | 394.81 | 394.81 | 468,800 |
| 2025-12-04 | 397.62 | 397.62 | 386.09 | 396.37 | 396.37 | 626,400 |
| 2025-12-03 | 402.06 | 403.80 | 397.11 | 397.62 | 397.62 | 468,900 |
| 2025-12-02 | 394.53 | 401.30 | 393.21 | 398.62 | 398.62 | 442,800 |
| 2025-12-01 | 402.28 | 404.32 | 397.47 | 397.79 | 397.79 | 413,100 |
| 2025-11-28 | 409.69 | 409.79 | 401.66 | 403.42 | 403.42 | 211,000 |
| 2025-11-26 | 409.33 | 410.07 | 400.45 | 407.14 | 407.14 | 628,600 |
| 2025-11-25 | 403.07 | 414.15 | 400.17 | 412.54 | 412.54 | 574,700 |
| 2025-11-24 | 394.04 | 402.23 | 390.87 | 399.54 | 399.54 | 1,108,600 |
| 2025-11-21 | 378.53 | 396.54 | 378.53 | 393.99 | 393.99 | 596,600 |
| 2025-11-20 | 380.89 | 384.35 | 374.56 | 378.62 | 378.62 | 361,900 |
| 2025-11-19 | 375.37 | 377.61 | 371.57 | 376.25 | 376.25 | 585,900 |
| 2025-11-18 | 379.95 | 380.96 | 372.27 | 376.63 | 376.63 | 446,000 |
| 2025-11-17 | 378.97 | 383.94 | 374.98 | 377.98 | 377.98 | 563,800 |
| 2025-11-14 | 375.81 | 384.24 | 374.41 | 379.40 | 379.40 | 630,700 |
| 2025-11-13 | 382.94 | 390.58 | 379.07 | 379.30 | 379.30 | 637,000 |
| 2025-11-12 | 385.51 | 391.79 | 382.91 | 387.37 | 387.37 | 502,100 |
| 2025-11-11 | 380.00 | 388.55 | 377.90 | 386.14 | 386.14 | 536,700 |
| 2025-11-10 | 375.32 | 378.89 | 372.60 | 376.57 | 376.57 | 511,900 |
| 2025-11-07 | 370.05 | 372.81 | 364.93 | 371.69 | 371.69 | 407,900 |
| 2025-11-06 | 369.69 | 374.07 | 363.64 | 371.16 | 371.16 | 1,144,000 |
| 2025-11-05 | 366.55 | 374.73 | 360.71 | 371.97 | 371.97 | 779,100 |
| 2025-11-04 | 351.72 | 382.02 | 350.65 | 367.34 | 367.34 | 1,421,400 |
| 2025-11-03 | 345.58 | 348.05 | 341.07 | 345.59 | 345.59 | 852,700 |
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.