Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 281.01 | 281.12 | 276.00 | 278.00 | 278.00 | 707,900 |
| 2025-08-06 | 280.42 | 281.86 | 276.00 | 277.72 | 277.72 | 942,700 |
| 2025-08-05 | 284.58 | 288.12 | 279.50 | 281.19 | 281.19 | 1,393,600 |
| 2025-08-04 | 279.80 | 289.60 | 279.19 | 285.59 | 285.59 | 1,285,300 |
| 2025-08-01 | 286.15 | 291.20 | 280.67 | 290.31 | 290.31 | 1,201,300 |
| 2025-07-31 | 295.01 | 300.76 | 287.85 | 288.76 | 288.76 | 1,374,300 |
| 2025-07-30 | 304.15 | 305.75 | 297.38 | 299.07 | 299.07 | 1,099,300 |
| 2025-07-29 | 302.53 | 304.99 | 299.90 | 303.19 | 303.19 | 823,800 |
| 2025-07-28 | 300.11 | 305.87 | 299.48 | 302.36 | 302.36 | 788,000 |
| 2025-07-25 | 297.59 | 304.44 | 295.09 | 302.95 | 302.95 | 1,039,100 |
| 2025-07-24 | 294.33 | 305.00 | 294.19 | 298.47 | 298.47 | 905,000 |
| 2025-07-23 | 295.46 | 300.62 | 290.77 | 295.63 | 295.63 | 1,362,400 |
| 2025-07-22 | 285.12 | 291.62 | 284.77 | 287.46 | 287.46 | 1,939,400 |
| 2025-07-21 | 285.00 | 285.88 | 279.62 | 281.66 | 281.66 | 1,818,400 |
| 2025-07-18 | 297.72 | 299.60 | 285.00 | 287.53 | 287.53 | 717,100 |
| 2025-07-17 | 291.34 | 297.62 | 288.45 | 296.92 | 296.92 | 1,033,600 |
| 2025-07-16 | 291.16 | 291.49 | 284.65 | 289.56 | 289.56 | 1,383,700 |
| 2025-07-15 | 308.39 | 309.75 | 287.02 | 289.56 | 289.56 | 2,596,000 |
| 2025-07-14 | 317.52 | 326.57 | 302.46 | 304.18 | 304.18 | 3,292,800 |
| 2025-07-11 | 350.35 | 357.23 | 347.44 | 352.91 | 352.91 | 565,100 |
| 2025-07-10 | 349.88 | 360.00 | 347.51 | 353.28 | 353.28 | 389,500 |
| 2025-07-09 | 347.92 | 350.91 | 343.83 | 349.21 | 349.21 | 324,500 |
| 2025-07-08 | 346.73 | 356.07 | 345.09 | 347.78 | 347.78 | 431,600 |
| 2025-07-07 | 349.25 | 350.61 | 341.86 | 346.73 | 346.73 | 444,700 |
| 2025-07-03 | 352.30 | 354.13 | 348.90 | 350.22 | 350.22 | 251,700 |
| 2025-07-02 | 357.99 | 361.84 | 349.39 | 351.92 | 351.92 | 528,300 |
| 2025-07-01 | 347.82 | 366.68 | 347.28 | 357.04 | 357.04 | 487,700 |
| 2025-06-30 | 352.19 | 353.59 | 345.88 | 349.04 | 349.04 | 429,400 |
| 2025-06-27 | 357.62 | 358.06 | 350.91 | 352.41 | 352.41 | 807,500 |
| 2025-06-26 | 352.14 | 358.90 | 351.19 | 354.91 | 354.91 | 859,400 |
| 2025-06-25 | 345.68 | 355.95 | 342.91 | 350.01 | 350.01 | 363,300 |
| 2025-06-24 | 347.30 | 349.25 | 342.79 | 346.80 | 346.80 | 403,000 |
| 2025-06-23 | 339.82 | 344.61 | 337.51 | 342.83 | 342.83 | 443,900 |
| 2025-06-20 | 341.76 | 343.83 | 339.09 | 342.63 | 342.63 | 926,200 |
| 2025-06-18 | 340.26 | 343.60 | 334.00 | 339.36 | 339.36 | 359,900 |
| 2025-06-17 | 343.34 | 346.27 | 338.96 | 341.10 | 341.10 | 322,300 |
| 2025-06-16 | 344.64 | 349.91 | 339.69 | 347.81 | 347.81 | 294,900 |
| 2025-06-13 | 343.62 | 348.93 | 341.22 | 342.30 | 342.30 | 347,200 |
| 2025-06-12 | 345.22 | 349.60 | 341.51 | 349.57 | 349.57 | 393,000 |
| 2025-06-11 | 349.84 | 354.69 | 346.05 | 346.05 | 346.05 | 459,300 |
| 2025-06-10 | 350.72 | 356.71 | 346.16 | 349.84 | 349.84 | 1,025,400 |
| 2025-06-09 | 353.15 | 354.63 | 348.30 | 348.33 | 348.33 | 344,700 |
| 2025-06-06 | 349.93 | 352.95 | 348.63 | 351.17 | 351.17 | 303,900 |
| 2025-06-05 | 353.58 | 353.58 | 344.75 | 346.33 | 346.33 | 383,400 |
| 2025-06-04 | 350.54 | 354.92 | 349.30 | 353.15 | 353.15 | 296,600 |
| 2025-06-03 | 343.72 | 350.16 | 336.35 | 349.39 | 349.39 | 308,500 |
| 2025-06-02 | 345.66 | 346.28 | 339.36 | 343.68 | 343.68 | 374,900 |
| 2025-05-30 | 352.78 | 356.14 | 344.04 | 349.24 | 349.24 | 869,100 |
| 2025-05-29 | 359.29 | 360.28 | 353.32 | 355.30 | 355.30 | 341,700 |
| 2025-05-28 | 356.71 | 358.68 | 354.11 | 354.59 | 354.59 | 383,900 |
| 2025-05-27 | 354.20 | 360.88 | 350.83 | 358.36 | 358.36 | 626,100 |
| 2025-05-23 | 343.20 | 347.47 | 340.33 | 346.37 | 346.37 | 412,700 |
| 2025-05-22 | 344.11 | 349.94 | 343.78 | 348.46 | 348.46 | 435,600 |
| 2025-05-21 | 359.60 | 359.91 | 346.70 | 347.36 | 347.36 | 766,300 |
| 2025-05-20 | 357.99 | 364.01 | 356.52 | 362.10 | 362.10 | 694,700 |
| 2025-05-19 | 355.86 | 358.86 | 354.02 | 358.53 | 358.53 | 392,500 |
| 2025-05-16 | 351.92 | 359.48 | 348.66 | 359.48 | 359.48 | 364,300 |
| 2025-05-15 | 343.49 | 351.90 | 336.34 | 351.60 | 351.60 | 533,300 |
| 2025-05-14 | 358.37 | 358.37 | 344.83 | 345.38 | 345.38 | 621,000 |
| 2025-05-13 | 365.45 | 368.00 | 357.75 | 359.02 | 359.02 | 481,000 |
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.