Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 183.00 | 184.48 | 183.00 | 183.84 | 183.84 | 342,124 |
| 2017-06-29 | 184.30 | 184.60 | 182.00 | 182.84 | 182.84 | 487,670 |
| 2017-06-28 | 184.35 | 185.28 | 183.68 | 184.21 | 184.21 | 453,070 |
| 2017-06-27 | 184.58 | 184.98 | 183.11 | 183.21 | 183.21 | 299,915 |
| 2017-06-26 | 185.68 | 186.16 | 184.69 | 184.92 | 184.92 | 327,562 |
| 2017-06-23 | 185.00 | 185.84 | 184.42 | 185.47 | 185.47 | 339,909 |
| 2017-06-22 | 185.56 | 186.04 | 183.90 | 184.89 | 184.89 | 321,427 |
| 2017-06-21 | 184.30 | 185.65 | 184.27 | 185.43 | 185.43 | 487,089 |
| 2017-06-20 | 185.65 | 185.75 | 183.20 | 184.28 | 184.28 | 747,132 |
| 2017-06-19 | 184.86 | 185.70 | 184.32 | 185.58 | 185.58 | 496,912 |
| 2017-06-16 | 184.98 | 185.54 | 183.89 | 184.16 | 184.16 | 611,110 |
| 2017-06-15 | 184.34 | 185.00 | 183.05 | 184.95 | 184.95 | 410,239 |
| 2017-06-14 | 185.08 | 185.94 | 184.07 | 184.97 | 184.97 | 317,517 |
| 2017-06-13 | 183.34 | 186.23 | 183.34 | 184.97 | 184.97 | 387,240 |
| 2017-06-12 | 184.55 | 184.79 | 179.18 | 183.35 | 183.35 | 536,473 |
| 2017-06-09 | 186.11 | 187.65 | 184.05 | 184.99 | 184.99 | 537,376 |
| 2017-06-08 | 186.26 | 187.00 | 185.81 | 186.33 | 186.33 | 658,524 |
| 2017-06-07 | 184.32 | 186.10 | 184.00 | 185.81 | 185.81 | 382,439 |
| 2017-06-06 | 183.23 | 184.91 | 182.68 | 183.59 | 183.59 | 244,355 |
| 2017-06-05 | 184.46 | 184.83 | 183.65 | 183.79 | 183.79 | 442,951 |
| 2017-06-02 | 181.50 | 184.57 | 181.10 | 183.96 | 183.96 | 524,514 |
| 2017-06-01 | 180.55 | 181.21 | 179.30 | 181.01 | 181.01 | 506,571 |
| 2017-05-31 | 179.36 | 181.03 | 178.89 | 179.62 | 179.62 | 909,445 |
| 2017-05-30 | 177.81 | 178.95 | 177.63 | 178.56 | 178.56 | 418,908 |
| 2017-05-26 | 178.06 | 178.81 | 177.73 | 178.07 | 178.07 | 274,471 |
| 2017-05-25 | 178.25 | 179.07 | 177.00 | 178.60 | 178.60 | 234,224 |
| 2017-05-24 | 176.12 | 177.71 | 175.21 | 177.54 | 177.54 | 384,103 |
| 2017-05-23 | 176.50 | 178.45 | 175.64 | 176.10 | 176.10 | 324,695 |
| 2017-05-22 | 175.22 | 175.72 | 173.89 | 175.55 | 175.55 | 490,792 |
| 2017-05-19 | 176.68 | 176.78 | 175.04 | 175.50 | 175.50 | 426,597 |
| 2017-05-18 | 174.02 | 176.98 | 173.96 | 176.33 | 176.33 | 660,894 |
| 2017-05-17 | 173.27 | 176.05 | 172.98 | 174.39 | 174.39 | 619,288 |
| 2017-05-16 | 174.93 | 175.26 | 173.99 | 174.91 | 174.91 | 294,768 |
| 2017-05-15 | 172.68 | 174.95 | 172.03 | 174.71 | 174.71 | 581,501 |
| 2017-05-12 | 172.25 | 173.02 | 172.00 | 172.41 | 172.41 | 282,566 |
| 2017-05-11 | 173.26 | 173.26 | 169.34 | 172.22 | 172.22 | 1,004,243 |
| 2017-05-10 | 174.01 | 174.83 | 172.92 | 174.11 | 174.11 | 656,515 |
| 2017-05-09 | 173.56 | 174.78 | 173.00 | 174.50 | 174.50 | 300,610 |
| 2017-05-08 | 174.03 | 174.03 | 172.71 | 173.07 | 173.07 | 346,538 |
| 2017-05-05 | 173.94 | 174.17 | 172.73 | 174.00 | 174.00 | 387,904 |
| 2017-05-04 | 172.93 | 173.99 | 172.81 | 173.70 | 173.70 | 362,689 |
| 2017-05-03 | 172.86 | 174.19 | 172.11 | 172.48 | 172.48 | 487,523 |
| 2017-05-02 | 173.82 | 174.79 | 172.99 | 173.75 | 173.75 | 553,337 |
| 2017-05-01 | 171.48 | 173.28 | 170.51 | 173.05 | 173.05 | 733,061 |
| 2017-04-28 | 170.96 | 170.96 | 169.23 | 169.89 | 169.89 | 705,825 |
| 2017-04-27 | 171.43 | 172.27 | 170.40 | 170.73 | 170.73 | 529,842 |
| 2017-04-26 | 172.00 | 174.68 | 170.72 | 170.94 | 170.94 | 1,021,211 |
| 2017-04-25 | 167.00 | 172.35 | 160.52 | 171.46 | 171.46 | 1,428,132 |
| 2017-04-24 | 160.27 | 160.83 | 159.60 | 160.27 | 160.27 | 835,734 |
| 2017-04-21 | 159.00 | 159.66 | 157.84 | 158.52 | 158.52 | 289,499 |
| 2017-04-20 | 159.10 | 159.83 | 157.83 | 158.99 | 158.99 | 615,788 |
| 2017-04-19 | 158.16 | 161.99 | 157.06 | 159.21 | 159.21 | 721,315 |
| 2017-04-18 | 156.66 | 157.73 | 155.16 | 157.26 | 157.26 | 372,823 |
| 2017-04-17 | 156.25 | 158.11 | 155.38 | 157.34 | 157.34 | 411,768 |
| 2017-04-13 | 154.36 | 156.36 | 154.36 | 155.69 | 155.69 | 317,567 |
| 2017-04-12 | 156.28 | 156.54 | 154.86 | 155.11 | 155.11 | 370,188 |
| 2017-04-11 | 156.16 | 156.41 | 154.38 | 155.88 | 155.88 | 267,861 |
| 2017-04-10 | 156.42 | 157.61 | 156.19 | 156.39 | 156.39 | 304,037 |
| 2017-04-07 | 155.69 | 157.36 | 155.24 | 156.81 | 156.81 | 396,598 |
| 2017-04-06 | 155.37 | 156.41 | 154.59 | 155.94 | 155.94 | 251,079 |
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.