Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 340.09 | 352.76 | 340.09 | 349.60 | 349.60 | 606,700 |
| 2025-10-30 | 344.64 | 350.36 | 342.27 | 342.90 | 342.90 | 603,800 |
| 2025-10-29 | 344.47 | 348.42 | 342.23 | 343.47 | 343.47 | 528,100 |
| 2025-10-28 | 350.22 | 353.01 | 345.02 | 345.95 | 345.95 | 467,500 |
| 2025-10-27 | 359.39 | 359.79 | 351.75 | 351.75 | 351.75 | 520,700 |
| 2025-10-24 | 357.70 | 359.66 | 352.77 | 359.50 | 359.50 | 545,100 |
| 2025-10-23 | 346.76 | 356.06 | 346.72 | 355.68 | 355.68 | 544,800 |
| 2025-10-22 | 352.14 | 357.26 | 346.96 | 348.67 | 348.67 | 573,900 |
| 2025-10-21 | 348.27 | 364.99 | 347.00 | 349.23 | 349.23 | 642,300 |
| 2025-10-20 | 336.31 | 346.18 | 334.41 | 343.18 | 343.18 | 601,600 |
| 2025-10-17 | 332.43 | 337.62 | 328.65 | 334.59 | 334.59 | 446,600 |
| 2025-10-16 | 327.90 | 337.25 | 323.46 | 334.87 | 334.87 | 731,300 |
| 2025-10-15 | 332.03 | 336.00 | 329.79 | 332.41 | 332.41 | 581,900 |
| 2025-10-14 | 332.97 | 338.37 | 331.87 | 333.14 | 333.14 | 649,800 |
| 2025-10-13 | 329.02 | 337.11 | 329.02 | 336.33 | 336.33 | 755,100 |
| 2025-10-10 | 330.47 | 336.73 | 328.39 | 331.00 | 331.00 | 1,647,700 |
| 2025-10-09 | 327.30 | 331.13 | 325.13 | 330.45 | 330.45 | 744,500 |
| 2025-10-08 | 321.16 | 330.48 | 319.60 | 327.65 | 327.65 | 603,900 |
| 2025-10-07 | 328.35 | 331.28 | 318.14 | 318.35 | 318.35 | 491,244 |
| 2025-10-06 | 327.50 | 330.00 | 325.54 | 327.62 | 327.62 | 433,041 |
| 2025-10-03 | 323.95 | 333.40 | 322.83 | 328.39 | 328.39 | 731,900 |
| 2025-10-02 | 318.68 | 327.86 | 318.13 | 321.92 | 321.92 | 616,700 |
| 2025-10-01 | 300.66 | 322.81 | 299.63 | 319.81 | 319.81 | 1,209,600 |
| 2025-09-30 | 289.60 | 300.47 | 287.66 | 299.81 | 299.81 | 848,700 |
| 2025-09-29 | 292.44 | 292.44 | 286.59 | 289.43 | 289.43 | 626,300 |
| 2025-09-26 | 288.46 | 292.04 | 284.52 | 291.71 | 291.71 | 396,800 |
| 2025-09-25 | 290.23 | 290.23 | 285.68 | 287.79 | 287.79 | 470,900 |
| 2025-09-24 | 297.38 | 299.66 | 290.77 | 292.65 | 292.65 | 702,400 |
| 2025-09-23 | 301.45 | 305.39 | 299.02 | 299.22 | 299.22 | 474,384 |
| 2025-09-22 | 299.75 | 302.77 | 295.11 | 302.48 | 302.48 | 746,510 |
| 2025-09-19 | 307.93 | 307.93 | 300.62 | 300.87 | 300.87 | 2,012,700 |
| 2025-09-18 | 305.40 | 309.57 | 302.47 | 306.38 | 306.38 | 792,700 |
| 2025-09-17 | 303.68 | 311.44 | 300.93 | 303.68 | 303.68 | 1,052,800 |
| 2025-09-16 | 299.24 | 304.34 | 296.61 | 303.08 | 303.08 | 515,100 |
| 2025-09-15 | 297.50 | 299.69 | 295.20 | 299.04 | 299.04 | 539,700 |
| 2025-09-12 | 299.45 | 302.28 | 294.96 | 295.39 | 295.39 | 326,700 |
| 2025-09-11 | 295.12 | 303.24 | 295.12 | 302.45 | 302.45 | 384,100 |
| 2025-09-10 | 297.81 | 300.12 | 288.90 | 293.03 | 293.03 | 865,300 |
| 2025-09-09 | 309.79 | 310.80 | 298.14 | 300.52 | 300.52 | 1,083,700 |
| 2025-09-08 | 304.12 | 310.23 | 301.30 | 309.37 | 309.37 | 641,000 |
| 2025-09-05 | 300.60 | 309.30 | 299.18 | 306.32 | 306.32 | 504,600 |
| 2025-09-04 | 289.46 | 300.35 | 286.14 | 299.69 | 299.69 | 661,700 |
| 2025-09-03 | 294.42 | 298.74 | 289.63 | 290.06 | 290.06 | 541,200 |
| 2025-09-02 | 299.33 | 302.42 | 292.47 | 296.48 | 296.48 | 541,500 |
| 2025-08-29 | 296.87 | 302.94 | 295.55 | 301.80 | 301.80 | 721,700 |
| 2025-08-28 | 295.69 | 297.72 | 289.71 | 297.65 | 297.65 | 707,200 |
| 2025-08-27 | 295.21 | 299.04 | 292.70 | 294.63 | 294.63 | 361,000 |
| 2025-08-26 | 299.32 | 300.18 | 295.45 | 296.14 | 296.14 | 466,000 |
| 2025-08-25 | 301.35 | 302.09 | 297.52 | 298.95 | 298.95 | 515,400 |
| 2025-08-22 | 293.88 | 304.44 | 291.91 | 302.19 | 302.19 | 500,300 |
| 2025-08-21 | 295.00 | 295.97 | 290.18 | 290.44 | 290.44 | 650,600 |
| 2025-08-20 | 296.36 | 299.34 | 295.00 | 296.73 | 296.73 | 565,600 |
| 2025-08-19 | 290.50 | 298.37 | 289.30 | 297.72 | 297.72 | 646,000 |
| 2025-08-18 | 289.68 | 293.97 | 287.58 | 289.40 | 289.40 | 632,500 |
| 2025-08-15 | 295.50 | 296.00 | 290.10 | 291.55 | 291.55 | 414,500 |
| 2025-08-14 | 294.81 | 295.34 | 291.64 | 293.52 | 293.52 | 710,900 |
| 2025-08-13 | 286.43 | 296.89 | 285.85 | 296.83 | 296.83 | 623,100 |
| 2025-08-12 | 281.34 | 285.52 | 278.49 | 285.52 | 285.52 | 602,000 |
| 2025-08-11 | 282.48 | 283.16 | 279.17 | 279.29 | 279.29 | 548,000 |
| 2025-08-08 | 277.69 | 281.20 | 275.05 | 281.20 | 281.20 | 789,200 |
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.