Waters Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	327.63	327.63	327.63	327.63	327.63	13
2022-06-29	329.96	333.90	328.94	333.90	333.90	4
2022-06-28	330.24	330.24	330.06	330.06	330.06	930
2022-06-27	327.42	331.63	327.42	331.63	331.63	9
2022-06-22	305.42	311.69	305.42	311.69	311.69	87
2022-06-17	320.82	320.82	319.36	319.36	319.36	221
2022-06-13	319.51	321.66	318.89	319.66	319.66	17
2022-06-10	330.89	330.89	328.92	329.16	329.16	619
2022-06-09	336.81	343.91	336.81	343.91	343.91	44
2022-06-08	340.24	340.24	339.23	339.23	339.23	438
2022-06-07	336.38	338.05	336.38	338.05	338.05	3,975
2022-06-06	341.37	341.37	339.73	340.45	340.45	2
2022-06-01	329.59	329.59	329.59	329.59	329.59	610
2022-05-31	327.25	327.70	327.25	327.70	327.70	62
2022-05-27	322.31	333.55	322.31	333.55	333.55	34
2022-05-26	312.69	312.69	312.69	312.69	312.69	4
2022-05-24	320.79	320.79	317.55	319.33	319.33	162
2022-05-23	322.65	324.93	322.65	324.93	324.93	188
2022-05-20	325.24	325.24	325.24	325.24	325.24	514
2022-05-19	324.85	324.85	324.46	324.46	324.46	450
2022-05-18	328.30	328.93	328.30	328.93	328.93	23
2022-05-16	319.05	319.05	318.62	318.62	318.62	44
2022-05-13	324.84	324.84	323.42	323.42	323.42	1,030
2022-05-12	309.40	309.40	309.40	309.40	309.40	280
2022-05-11	320.27	320.27	320.27	320.27	320.27	639
2022-05-10	317.44	317.44	317.44	317.44	317.44	12
2022-05-06	322.86	322.86	322.86	322.86	322.86	33
2022-05-05	336.31	336.31	327.91	327.91	327.91	8
2022-05-04	325.26	325.26	325.26	325.26	325.26	1
2022-05-03	315.50	326.78	315.50	326.78	326.78	1
2022-04-29	306.92	306.92	306.92	306.92	306.92	2
2022-04-27	288.88	297.53	288.88	297.53	297.53	4,708
2022-04-26	295.85	295.85	293.99	293.99	293.99	20
2022-04-20	304.02	305.47	304.02	305.47	305.47	3
2022-04-14	297.69	297.69	297.69	297.69	297.69	5
2022-04-12	302.58	306.77	302.58	306.77	306.77	2,541
2022-04-11	312.12	312.12	309.95	309.95	309.95	1,223
2022-04-07	306.40	306.40	306.40	306.40	306.40	206
2022-04-06	302.04	302.04	300.97	300.97	300.97	51
2022-04-04	308.70	308.70	308.70	308.70	308.70	114
2022-04-01	312.20	312.20	311.58	311.58	311.58	6
2022-03-31	320.88	320.88	320.88	320.88	320.88	1,140
2022-03-30	322.03	322.03	322.03	322.03	322.03	25
2022-03-28	326.10	326.85	326.10	326.39	326.39	48
2022-03-25	327.28	327.28	324.73	324.73	324.73	37
2022-03-23	336.69	336.69	331.33	331.33	331.33	342
2022-03-21	338.14	339.29	338.14	339.29	339.29	168
2022-03-18	329.67	335.71	329.67	335.71	335.71	79
2022-03-16	321.08	323.17	321.08	323.17	323.17	29
2022-03-15	316.05	316.05	316.05	316.05	316.05	45
2022-03-14	319.87	319.87	319.87	319.87	319.87	11
2022-03-11	319.60	319.60	319.60	319.60	319.60	94
2022-03-10	318.18	319.22	317.69	319.22	319.22	767
2022-03-09	315.08	315.08	313.69	315.07	315.07	522
2022-03-08	312.19	312.19	310.84	310.84	310.84	321
2022-03-07	318.12	318.55	310.87	310.87	310.87	77
2022-03-02	313.59	313.59	313.59	313.59	313.59	5
2022-03-01	315.48	315.48	314.66	314.66	314.66	48
2022-02-28	317.96	317.96	317.96	317.96	317.96	3
2022-02-25	312.79	312.79	312.79	312.79	312.79	10

← NewerPage 18 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

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.