Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	140.04	141.02	138.27	139.18	139.18	890,973
2017-01-06	137.10	141.90	137.10	139.98	139.98	1,054,345
2017-01-05	135.21	135.86	134.69	135.73	135.73	839,388
2017-01-04	136.52	137.24	135.33	135.49	135.49	815,484
2017-01-03	135.05	136.86	134.68	136.43	136.43	648,782
2016-12-30	135.24	135.30	133.71	134.39	134.39	464,274
2016-12-29	134.36	134.98	133.86	134.50	134.50	350,358
2016-12-28	136.75	136.81	134.37	134.66	134.66	310,265
2016-12-27	136.61	137.64	136.00	136.51	136.51	237,970
2016-12-23	136.22	136.58	135.08	136.21	136.21	287,608
2016-12-22	135.37	136.48	134.70	135.72	135.72	313,812
2016-12-21	136.78	136.78	135.11	135.64	135.64	402,059
2016-12-20	135.98	137.65	135.94	136.33	136.33	403,425
2016-12-19	136.70	138.31	135.61	136.13	136.13	495,916
2016-12-16	138.18	139.90	136.70	137.08	137.08	1,057,325
2016-12-15	138.26	138.87	137.32	137.50	137.50	787,671
2016-12-14	139.25	140.39	138.12	138.40	138.40	411,813
2016-12-13	139.87	140.70	138.60	139.59	139.59	583,149
2016-12-12	138.61	141.93	138.61	139.44	139.44	710,227
2016-12-09	138.34	140.28	137.92	139.51	139.51	362,144
2016-12-08	136.24	138.13	135.01	138.07	138.07	462,222
2016-12-07	137.85	138.11	134.08	136.67	136.67	954,743
2016-12-06	135.38	139.59	134.56	138.88	138.88	790,560
2016-12-05	135.89	136.72	134.77	134.83	134.83	510,177
2016-12-02	133.64	135.43	133.35	134.73	134.73	445,768
2016-12-01	134.44	135.10	133.59	133.71	133.71	553,493
2016-11-30	137.80	138.06	134.55	134.57	134.57	758,388
2016-11-29	136.81	139.28	136.59	137.63	137.63	577,103
2016-11-28	138.62	138.71	136.12	136.56	136.56	506,046
2016-11-25	138.37	139.04	138.00	138.72	138.72	144,346
2016-11-23	134.86	138.51	133.90	138.35	138.35	607,153
2016-11-22	136.96	137.87	134.82	135.30	135.30	824,136
2016-11-21	135.98	137.69	135.29	137.65	137.65	782,122
2016-11-18	139.02	139.02	135.10	135.18	135.18	1,048,431
2016-11-17	140.25	141.51	137.22	138.85	138.85	1,004,524
2016-11-16	141.64	143.58	140.32	140.70	140.70	445,961
2016-11-15	139.82	142.08	139.03	141.47	141.47	588,133
2016-11-14	142.74	143.75	139.66	140.18	140.18	812,623
2016-11-11	142.39	143.35	141.23	142.09	142.09	376,078
2016-11-10	144.90	145.27	141.97	143.32	143.32	574,232
2016-11-09	143.50	144.63	140.57	142.38	142.38	742,856
2016-11-08	139.97	141.76	139.11	141.15	141.15	447,405
2016-11-07	139.81	140.94	139.62	140.29	140.29	581,997
2016-11-04	137.16	139.86	137.16	138.04	138.04	603,112
2016-11-03	136.79	137.46	136.01	136.79	136.79	631,701
2016-11-02	137.56	137.92	136.38	136.42	136.42	462,576
2016-11-01	139.15	139.51	136.39	137.43	137.43	781,796
2016-10-31	139.03	140.36	138.73	139.14	139.14	599,045
2016-10-28	140.50	141.38	138.71	139.81	139.81	706,651
2016-10-27	138.39	142.00	138.39	140.80	140.80	987,828
2016-10-26	137.80	139.62	136.61	137.42	137.42	1,428,380
2016-10-25	147.32	147.32	138.41	138.60	138.60	3,184,613
2016-10-24	157.07	158.66	156.74	157.75	157.75	649,659
2016-10-21	156.50	156.50	154.76	156.18	156.18	439,910
2016-10-20	156.77	157.86	156.43	157.19	157.19	464,117
2016-10-19	156.75	157.41	156.24	157.29	157.29	389,580
2016-10-18	156.41	157.47	155.60	156.74	156.74	410,444
2016-10-17	155.36	155.83	154.27	155.17	155.17	361,861
2016-10-14	155.56	156.54	154.43	154.90	154.90	352,461
2016-10-13	154.98	155.38	153.97	154.82	154.82	404,883

← NewerPage 42 of 79 · 4,732 trading daysOlder →

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.