Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 387.64 | 388.43 | 372.86 | 379.11 | 379.11 | 790,045 |
| 2025-02-12 | 388.34 | 388.35 | 368.34 | 381.91 | 381.91 | 1,176,364 |
| 2025-02-11 | 403.85 | 412.19 | 400.95 | 405.29 | 405.29 | 624,074 |
| 2025-02-10 | 411.00 | 411.00 | 402.69 | 407.58 | 407.58 | 391,147 |
| 2025-02-07 | 412.45 | 415.11 | 402.47 | 409.50 | 409.50 | 377,220 |
| 2025-02-06 | 414.44 | 417.10 | 409.17 | 410.95 | 410.95 | 365,198 |
| 2025-02-05 | 414.07 | 415.90 | 409.52 | 414.09 | 414.09 | 279,801 |
| 2025-02-04 | 410.98 | 413.08 | 405.00 | 410.40 | 410.40 | 303,762 |
| 2025-02-03 | 407.71 | 415.74 | 403.19 | 411.19 | 411.19 | 354,158 |
| 2025-01-31 | 415.61 | 423.00 | 411.00 | 415.48 | 415.48 | 329,968 |
| 2025-01-30 | 410.40 | 423.56 | 410.40 | 417.28 | 417.28 | 401,126 |
| 2025-01-29 | 409.55 | 412.00 | 402.52 | 404.17 | 404.17 | 352,343 |
| 2025-01-28 | 417.47 | 419.28 | 412.26 | 413.48 | 413.48 | 398,474 |
| 2025-01-27 | 412.70 | 415.19 | 409.40 | 414.44 | 414.44 | 269,942 |
| 2025-01-24 | 412.16 | 414.20 | 409.32 | 411.30 | 411.30 | 278,513 |
| 2025-01-23 | 409.37 | 413.68 | 399.53 | 412.80 | 412.80 | 323,521 |
| 2025-01-22 | 411.62 | 413.00 | 408.04 | 408.35 | 408.35 | 500,897 |
| 2025-01-21 | 405.74 | 416.24 | 402.22 | 413.81 | 413.81 | 670,163 |
| 2025-01-17 | 406.71 | 411.51 | 401.62 | 404.00 | 404.00 | 447,797 |
| 2025-01-16 | 398.37 | 406.14 | 387.56 | 405.43 | 405.43 | 344,079 |
| 2025-01-15 | 404.50 | 411.58 | 383.71 | 397.70 | 397.70 | 683,538 |
| 2025-01-14 | 400.87 | 406.78 | 395.24 | 404.93 | 404.93 | 656,139 |
| 2025-01-13 | 381.21 | 401.00 | 381.21 | 399.87 | 399.87 | 621,575 |
| 2025-01-10 | 369.49 | 382.85 | 369.49 | 380.35 | 380.35 | 585,553 |
| 2025-01-08 | 376.28 | 376.79 | 371.19 | 374.20 | 374.20 | 452,561 |
| 2025-01-07 | 378.08 | 385.34 | 374.81 | 377.03 | 377.03 | 250,241 |
| 2025-01-06 | 370.80 | 380.90 | 369.83 | 377.10 | 377.10 | 346,260 |
| 2025-01-03 | 369.72 | 373.79 | 367.74 | 371.76 | 371.76 | 284,993 |
| 2025-01-02 | 373.06 | 375.56 | 365.98 | 368.26 | 368.26 | 343,624 |
| 2024-12-31 | 370.45 | 375.94 | 369.76 | 370.98 | 370.98 | 180,131 |
| 2024-12-30 | 370.85 | 373.70 | 367.21 | 370.94 | 370.94 | 204,488 |
| 2024-12-27 | 374.66 | 377.12 | 372.33 | 374.60 | 374.60 | 220,295 |
| 2024-12-26 | 369.90 | 377.70 | 368.83 | 376.78 | 376.78 | 310,778 |
| 2024-12-24 | 369.26 | 373.55 | 367.16 | 373.15 | 373.15 | 105,584 |
| 2024-12-23 | 363.56 | 370.00 | 361.19 | 369.76 | 369.76 | 299,990 |
| 2024-12-20 | 357.84 | 369.62 | 357.84 | 368.16 | 368.16 | 1,737,274 |
| 2024-12-19 | 359.17 | 361.99 | 354.37 | 360.63 | 360.63 | 452,059 |
| 2024-12-18 | 373.81 | 378.20 | 359.98 | 360.43 | 360.43 | 576,988 |
| 2024-12-17 | 371.40 | 379.00 | 371.15 | 373.72 | 373.72 | 599,392 |
| 2024-12-16 | 375.09 | 378.87 | 372.30 | 374.01 | 374.01 | 577,855 |
| 2024-12-13 | 382.22 | 383.11 | 373.41 | 378.26 | 378.26 | 307,928 |
| 2024-12-12 | 384.43 | 386.69 | 381.41 | 383.03 | 383.03 | 343,424 |
| 2024-12-11 | 394.40 | 397.02 | 384.40 | 385.27 | 385.27 | 295,389 |
| 2024-12-10 | 394.33 | 395.76 | 385.41 | 390.35 | 390.35 | 490,071 |
| 2024-12-09 | 385.09 | 392.68 | 383.79 | 392.01 | 392.01 | 345,217 |
| 2024-12-06 | 383.95 | 386.76 | 380.60 | 384.05 | 384.05 | 416,765 |
| 2024-12-05 | 388.65 | 395.50 | 381.27 | 381.33 | 381.33 | 415,895 |
| 2024-12-04 | 385.94 | 395.39 | 382.12 | 391.35 | 391.35 | 663,530 |
| 2024-12-03 | 385.50 | 388.00 | 380.52 | 387.00 | 387.00 | 416,104 |
| 2024-12-02 | 383.28 | 387.49 | 380.14 | 387.10 | 387.10 | 326,956 |
| 2024-11-29 | 384.14 | 385.55 | 382.58 | 384.72 | 384.72 | 238,266 |
| 2024-11-27 | 390.43 | 395.44 | 385.02 | 386.57 | 386.57 | 914,079 |
| 2024-11-26 | 376.76 | 389.26 | 372.15 | 388.15 | 388.15 | 1,017,528 |
| 2024-11-25 | 377.31 | 385.03 | 373.19 | 378.16 | 378.16 | 861,407 |
| 2024-11-22 | 367.89 | 374.21 | 365.86 | 373.47 | 373.47 | 366,273 |
| 2024-11-21 | 359.42 | 368.57 | 357.41 | 368.50 | 368.50 | 430,294 |
| 2024-11-20 | 343.39 | 358.04 | 340.62 | 357.77 | 357.77 | 688,877 |
| 2024-11-19 | 351.57 | 353.51 | 344.45 | 344.71 | 344.71 | 761,037 |
| 2024-11-18 | 357.63 | 361.03 | 351.93 | 355.47 | 355.47 | 463,130 |
| 2024-11-15 | 377.06 | 377.23 | 357.13 | 358.46 | 358.46 | 689,694 |
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.