Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	149.01	150.90	148.14	150.58	150.58	296,242
2016-07-19	148.47	148.95	147.65	148.79	148.79	241,006
2016-07-18	149.00	149.22	148.13	148.93	148.93	134,932
2016-07-15	149.82	149.82	148.37	148.83	148.83	413,367
2016-07-14	149.16	149.60	148.07	149.27	149.27	252,104
2016-07-13	151.44	151.44	147.22	147.92	147.92	271,934
2016-07-12	146.49	147.68	146.12	147.61	147.61	416,856
2016-07-11	147.13	147.20	145.20	145.78	145.78	229,164
2016-07-08	143.67	146.96	143.61	146.53	146.53	485,493
2016-07-07	142.74	143.30	141.89	142.47	142.47	300,962
2016-07-06	141.11	142.84	141.11	142.65	142.65	403,132
2016-07-05	141.33	142.15	140.76	141.52	141.52	427,149
2016-07-01	140.58	143.73	140.50	142.07	142.07	756,720
2016-06-30	134.41	140.75	134.39	140.65	140.65	814,084
2016-06-29	134.79	135.29	134.17	134.65	134.65	481,551
2016-06-28	133.21	134.35	132.34	133.99	133.99	355,732
2016-06-27	134.16	134.78	131.35	132.50	132.50	458,561
2016-06-24	135.00	137.15	134.71	135.53	135.53	968,883
2016-06-23	138.57	139.12	137.55	138.40	138.40	345,155
2016-06-22	136.19	138.00	136.19	137.23	137.23	341,381
2016-06-21	136.68	137.26	135.75	136.10	136.10	269,277
2016-06-20	136.07	137.59	135.52	136.46	136.46	379,853
2016-06-17	135.56	136.00	132.95	134.02	134.02	667,260
2016-06-16	134.48	135.61	133.58	135.37	135.37	267,408
2016-06-15	136.24	136.60	134.89	134.99	134.99	386,219
2016-06-14	135.00	136.24	133.60	135.91	135.91	520,935
2016-06-13	137.69	137.98	135.56	135.63	135.63	383,942
2016-06-10	138.74	139.11	137.53	138.04	138.04	283,819
2016-06-09	139.45	140.70	139.35	140.05	140.05	342,091
2016-06-08	138.03	139.84	137.55	139.68	139.68	294,091
2016-06-07	138.49	138.94	137.74	138.21	138.21	203,471
2016-06-06	138.26	139.37	137.44	138.78	138.78	279,928
2016-06-03	139.15	139.15	137.40	138.38	138.38	322,957
2016-06-02	138.13	140.11	138.13	139.76	139.76	623,770
2016-06-01	137.08	138.84	136.56	138.46	138.46	316,000
2016-05-31	137.72	138.27	136.65	137.55	137.55	707,957
2016-05-27	136.71	137.60	136.59	137.45	137.45	192,880
2016-05-26	137.31	137.52	136.47	136.71	136.71	187,146
2016-05-25	137.68	138.32	137.11	137.61	137.61	280,663
2016-05-24	135.61	138.05	134.26	137.56	137.56	545,555
2016-05-23	135.26	135.88	134.17	135.11	135.11	359,896
2016-05-20	135.73	136.02	134.66	135.44	135.44	1,327,553
2016-05-19	134.40	135.06	133.43	134.92	134.92	418,520
2016-05-18	134.47	136.08	134.02	135.05	135.05	418,961
2016-05-17	136.18	136.33	133.82	134.49	134.49	426,173
2016-05-16	135.02	137.03	134.13	136.01	136.01	377,532
2016-05-13	134.67	136.25	134.40	134.76	134.76	406,184
2016-05-12	134.97	135.20	133.78	134.96	134.96	452,240
2016-05-11	135.15	136.76	134.37	134.55	134.55	433,438
2016-05-10	134.17	135.94	132.91	135.70	135.70	521,723
2016-05-09	132.79	135.00	132.79	133.71	133.71	494,606
2016-05-06	130.89	133.07	130.82	132.81	132.81	485,018
2016-05-05	130.66	131.70	130.18	131.10	131.10	399,234
2016-05-04	130.41	131.27	129.69	130.73	130.73	421,859
2016-05-03	131.96	132.53	130.42	131.27	131.27	478,561
2016-05-02	130.88	132.99	130.74	132.88	132.88	513,743
2016-04-29	130.94	131.01	128.90	130.16	130.16	548,648
2016-04-28	132.73	133.30	131.15	131.65	131.65	513,587
2016-04-27	133.68	133.84	132.28	133.24	133.24	736,517
2016-04-26	138.45	138.45	132.12	133.34	133.34	1,230,610

← NewerPage 44 of 79 · 4,733 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.