Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 355.64 | 368.02 | 354.79 | 366.67 | 366.67 | 634,200 |
| 2025-05-09 | 353.31 | 356.48 | 343.15 | 344.06 | 344.06 | 355,900 |
| 2025-05-08 | 346.68 | 358.37 | 344.11 | 350.88 | 350.88 | 518,300 |
| 2025-05-07 | 343.81 | 347.82 | 337.09 | 345.46 | 345.46 | 739,100 |
| 2025-05-06 | 341.96 | 345.87 | 328.79 | 339.02 | 339.02 | 1,025,000 |
| 2025-05-05 | 348.74 | 353.64 | 346.40 | 348.38 | 348.38 | 697,900 |
| 2025-05-02 | 348.42 | 358.29 | 345.73 | 350.45 | 350.45 | 456,600 |
| 2025-05-01 | 343.94 | 351.01 | 336.65 | 341.83 | 341.83 | 538,400 |
| 2025-04-30 | 340.12 | 348.10 | 337.53 | 347.73 | 347.73 | 589,800 |
| 2025-04-29 | 337.46 | 344.96 | 336.40 | 340.82 | 340.82 | 278,000 |
| 2025-04-28 | 341.15 | 345.22 | 335.70 | 339.88 | 339.88 | 308,163 |
| 2025-04-25 | 336.57 | 339.78 | 330.01 | 337.89 | 337.89 | 252,623 |
| 2025-04-24 | 335.00 | 341.77 | 328.43 | 340.70 | 340.70 | 434,689 |
| 2025-04-23 | 348.25 | 352.91 | 333.88 | 334.86 | 334.86 | 570,027 |
| 2025-04-22 | 320.08 | 332.62 | 320.08 | 330.71 | 330.71 | 517,361 |
| 2025-04-21 | 317.60 | 321.10 | 313.02 | 316.23 | 316.23 | 496,887 |
| 2025-04-17 | 320.85 | 324.49 | 315.25 | 321.01 | 321.01 | 430,177 |
| 2025-04-16 | 323.23 | 329.35 | 317.91 | 321.10 | 321.10 | 382,738 |
| 2025-04-15 | 332.37 | 333.94 | 322.21 | 323.44 | 323.44 | 468,269 |
| 2025-04-14 | 332.74 | 335.57 | 328.13 | 333.77 | 333.77 | 309,708 |
| 2025-04-11 | 317.92 | 326.37 | 310.00 | 325.22 | 325.22 | 612,020 |
| 2025-04-10 | 324.09 | 325.79 | 304.02 | 314.66 | 314.66 | 858,230 |
| 2025-04-09 | 302.90 | 337.17 | 297.14 | 336.52 | 336.52 | 1,254,596 |
| 2025-04-08 | 340.59 | 340.59 | 302.94 | 307.71 | 307.71 | 1,162,007 |
| 2025-04-07 | 322.68 | 339.24 | 308.84 | 325.80 | 325.80 | 1,073,802 |
| 2025-04-04 | 338.53 | 342.85 | 321.40 | 324.92 | 324.92 | 933,628 |
| 2025-04-03 | 350.00 | 353.76 | 342.33 | 345.12 | 345.12 | 1,014,485 |
| 2025-04-02 | 352.42 | 363.30 | 352.38 | 362.64 | 362.64 | 526,417 |
| 2025-04-01 | 367.39 | 367.80 | 354.39 | 356.00 | 356.00 | 560,996 |
| 2025-03-31 | 364.31 | 370.35 | 355.52 | 368.57 | 368.57 | 513,009 |
| 2025-03-28 | 370.87 | 372.04 | 360.61 | 362.16 | 362.16 | 277,718 |
| 2025-03-27 | 366.67 | 373.86 | 363.51 | 370.59 | 370.59 | 343,847 |
| 2025-03-26 | 373.79 | 375.33 | 364.60 | 367.79 | 367.79 | 280,001 |
| 2025-03-25 | 374.89 | 376.09 | 365.91 | 368.53 | 368.53 | 456,859 |
| 2025-03-24 | 369.53 | 377.52 | 366.79 | 373.30 | 373.30 | 383,396 |
| 2025-03-21 | 361.07 | 366.43 | 355.00 | 365.46 | 365.46 | 865,027 |
| 2025-03-20 | 370.45 | 371.42 | 362.77 | 363.22 | 363.22 | 462,795 |
| 2025-03-19 | 381.17 | 381.80 | 371.29 | 371.34 | 371.34 | 458,671 |
| 2025-03-18 | 377.87 | 382.23 | 374.22 | 382.15 | 382.15 | 484,915 |
| 2025-03-17 | 376.15 | 383.99 | 376.15 | 378.92 | 378.92 | 359,797 |
| 2025-03-14 | 367.90 | 379.00 | 360.31 | 377.15 | 377.15 | 378,958 |
| 2025-03-13 | 371.11 | 376.45 | 363.65 | 364.44 | 364.44 | 425,247 |
| 2025-03-12 | 380.82 | 381.73 | 370.27 | 373.13 | 373.13 | 371,935 |
| 2025-03-11 | 392.45 | 392.45 | 377.69 | 378.85 | 378.85 | 656,503 |
| 2025-03-10 | 389.55 | 399.99 | 387.55 | 390.29 | 390.29 | 531,708 |
| 2025-03-07 | 384.09 | 396.67 | 381.26 | 392.99 | 392.99 | 502,098 |
| 2025-03-06 | 381.85 | 394.66 | 379.86 | 386.33 | 386.33 | 645,708 |
| 2025-03-05 | 364.80 | 382.48 | 364.80 | 378.89 | 378.89 | 648,196 |
| 2025-03-04 | 368.40 | 373.24 | 361.45 | 368.05 | 368.05 | 610,189 |
| 2025-03-03 | 378.81 | 379.29 | 369.88 | 371.79 | 371.79 | 487,026 |
| 2025-02-28 | 375.50 | 379.84 | 369.41 | 377.34 | 377.34 | 699,545 |
| 2025-02-27 | 381.18 | 381.50 | 362.71 | 373.06 | 373.06 | 531,846 |
| 2025-02-26 | 381.04 | 387.69 | 377.57 | 384.98 | 384.98 | 660,789 |
| 2025-02-25 | 379.79 | 386.12 | 375.11 | 380.83 | 380.83 | 519,571 |
| 2025-02-24 | 374.85 | 385.35 | 370.02 | 379.27 | 379.27 | 395,424 |
| 2025-02-21 | 382.12 | 384.10 | 372.93 | 374.82 | 374.82 | 272,138 |
| 2025-02-20 | 380.00 | 385.00 | 379.35 | 380.81 | 380.81 | 311,473 |
| 2025-02-19 | 376.39 | 379.43 | 374.90 | 377.97 | 377.97 | 553,528 |
| 2025-02-18 | 368.02 | 378.46 | 363.48 | 376.29 | 376.29 | 590,243 |
| 2025-02-14 | 381.06 | 381.06 | 368.55 | 369.73 | 369.73 | 471,600 |
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.