Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 383.43 | 384.16 | 376.20 | 376.72 | 376.72 | 473,788 |
| 2024-11-13 | 385.89 | 388.00 | 382.07 | 385.62 | 385.62 | 352,773 |
| 2024-11-12 | 381.55 | 386.46 | 380.63 | 385.79 | 385.79 | 462,140 |
| 2024-11-11 | 387.32 | 387.32 | 379.77 | 380.74 | 380.74 | 432,409 |
| 2024-11-08 | 383.58 | 388.46 | 378.48 | 384.51 | 384.51 | 361,916 |
| 2024-11-07 | 390.00 | 393.15 | 384.85 | 386.12 | 386.12 | 401,753 |
| 2024-11-06 | 393.38 | 393.38 | 374.02 | 386.69 | 386.69 | 669,008 |
| 2024-11-05 | 386.50 | 389.45 | 382.12 | 387.17 | 387.17 | 533,064 |
| 2024-11-04 | 387.00 | 391.00 | 381.12 | 387.34 | 387.34 | 890,369 |
| 2024-11-01 | 375.00 | 389.35 | 372.15 | 387.21 | 387.21 | 1,905,943 |
| 2024-10-31 | 324.90 | 326.78 | 321.94 | 323.11 | 323.11 | 660,243 |
| 2024-10-30 | 327.64 | 334.03 | 326.16 | 326.59 | 326.59 | 459,125 |
| 2024-10-29 | 323.43 | 326.89 | 321.32 | 324.67 | 324.67 | 298,000 |
| 2024-10-28 | 328.95 | 330.72 | 324.62 | 325.51 | 325.51 | 373,666 |
| 2024-10-25 | 327.82 | 329.87 | 324.06 | 324.55 | 324.55 | 206,826 |
| 2024-10-24 | 333.49 | 334.73 | 327.21 | 327.30 | 327.30 | 271,275 |
| 2024-10-23 | 338.34 | 339.80 | 329.67 | 333.28 | 333.28 | 386,666 |
| 2024-10-22 | 340.85 | 342.84 | 335.64 | 339.43 | 339.43 | 324,401 |
| 2024-10-21 | 346.55 | 348.43 | 341.22 | 345.50 | 345.50 | 400,761 |
| 2024-10-18 | 349.65 | 353.41 | 346.97 | 348.45 | 348.45 | 418,826 |
| 2024-10-17 | 358.31 | 362.79 | 340.91 | 347.31 | 347.31 | 542,652 |
| 2024-10-16 | 356.37 | 359.25 | 349.92 | 353.97 | 353.97 | 470,167 |
| 2024-10-15 | 358.06 | 364.60 | 357.50 | 360.00 | 360.00 | 394,508 |
| 2024-10-14 | 356.75 | 358.49 | 354.88 | 357.25 | 357.25 | 182,245 |
| 2024-10-11 | 354.53 | 360.19 | 353.21 | 357.97 | 357.97 | 270,457 |
| 2024-10-10 | 354.25 | 357.61 | 350.46 | 352.64 | 352.64 | 249,674 |
| 2024-10-09 | 359.66 | 359.99 | 354.21 | 356.83 | 356.83 | 240,417 |
| 2024-10-08 | 361.09 | 361.79 | 356.16 | 358.91 | 358.91 | 519,808 |
| 2024-10-07 | 349.73 | 351.21 | 344.78 | 349.92 | 349.92 | 279,857 |
| 2024-10-04 | 358.44 | 358.44 | 350.03 | 352.51 | 352.51 | 576,384 |
| 2024-10-03 | 353.25 | 358.31 | 351.12 | 354.40 | 354.40 | 435,704 |
| 2024-10-02 | 356.67 | 360.06 | 354.04 | 355.05 | 355.05 | 349,260 |
| 2024-10-01 | 360.08 | 360.57 | 351.75 | 358.33 | 358.33 | 460,231 |
| 2024-09-30 | 355.71 | 362.65 | 355.14 | 359.89 | 359.89 | 418,642 |
| 2024-09-27 | 356.30 | 363.55 | 354.49 | 357.33 | 357.33 | 689,499 |
| 2024-09-26 | 344.57 | 356.02 | 342.20 | 355.68 | 355.68 | 465,242 |
| 2024-09-25 | 344.08 | 344.08 | 337.72 | 340.00 | 340.00 | 553,891 |
| 2024-09-24 | 342.47 | 350.24 | 340.73 | 343.84 | 343.84 | 419,725 |
| 2024-09-23 | 338.37 | 340.51 | 333.87 | 339.71 | 339.71 | 258,905 |
| 2024-09-20 | 334.83 | 337.49 | 327.93 | 336.56 | 336.56 | 610,142 |
| 2024-09-19 | 340.53 | 342.65 | 337.20 | 338.45 | 338.45 | 283,007 |
| 2024-09-18 | 329.61 | 339.99 | 327.55 | 333.37 | 333.37 | 284,466 |
| 2024-09-17 | 330.65 | 331.33 | 325.02 | 328.97 | 328.97 | 269,458 |
| 2024-09-16 | 328.61 | 331.55 | 325.40 | 328.65 | 328.65 | 267,961 |
| 2024-09-13 | 322.70 | 327.96 | 322.70 | 325.86 | 325.86 | 292,903 |
| 2024-09-12 | 326.63 | 327.15 | 314.84 | 322.08 | 322.08 | 372,660 |
| 2024-09-11 | 327.66 | 327.77 | 320.87 | 326.73 | 326.73 | 350,249 |
| 2024-09-10 | 331.89 | 331.89 | 324.05 | 328.16 | 328.16 | 369,876 |
| 2024-09-09 | 332.46 | 334.01 | 330.17 | 332.10 | 332.10 | 346,980 |
| 2024-09-06 | 331.37 | 334.94 | 327.30 | 328.84 | 328.84 | 337,808 |
| 2024-09-05 | 333.07 | 333.14 | 325.74 | 331.31 | 331.31 | 301,310 |
| 2024-09-04 | 339.46 | 341.05 | 329.76 | 331.56 | 331.56 | 355,815 |
| 2024-09-03 | 342.66 | 348.21 | 337.25 | 339.75 | 339.75 | 240,496 |
| 2024-08-30 | 345.14 | 347.43 | 340.60 | 346.35 | 346.35 | 307,777 |
| 2024-08-29 | 342.89 | 347.41 | 341.28 | 344.71 | 344.71 | 209,794 |
| 2024-08-28 | 339.58 | 343.12 | 338.32 | 340.94 | 340.94 | 209,886 |
| 2024-08-27 | 336.76 | 337.76 | 332.91 | 336.77 | 336.77 | 208,025 |
| 2024-08-26 | 343.30 | 343.90 | 336.38 | 336.59 | 336.59 | 189,725 |
| 2024-08-23 | 338.99 | 343.34 | 336.92 | 342.42 | 342.42 | 157,175 |
| 2024-08-22 | 340.00 | 344.99 | 335.01 | 336.09 | 336.09 | 309,334 |
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.