Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	137.46	137.86	136.05	137.57	137.57	1,154,071
2016-04-22	137.92	138.52	137.03	138.14	138.14	487,911
2016-04-21	136.41	138.08	136.31	137.68	137.68	349,038
2016-04-20	136.93	137.67	135.23	136.41	136.41	419,248
2016-04-19	137.45	138.92	136.00	136.62	136.62	490,539
2016-04-18	135.65	138.35	135.10	138.31	138.31	722,101
2016-04-15	135.00	135.92	133.96	135.81	135.81	413,633
2016-04-14	134.86	135.25	134.16	134.89	134.89	408,685
2016-04-13	132.77	134.90	132.45	134.74	134.74	339,039
2016-04-12	130.99	132.51	130.69	132.19	132.19	458,347
2016-04-11	131.48	132.35	130.12	130.66	130.66	408,681
2016-04-08	131.24	131.79	130.59	131.33	131.33	282,060
2016-04-07	133.47	133.91	129.60	130.15	130.15	834,750
2016-04-06	130.94	134.32	130.85	134.19	134.19	1,378,187
2016-04-05	131.47	131.89	130.56	131.01	131.01	860,766
2016-04-04	133.36	134.26	132.56	132.89	132.89	551,304
2016-04-01	130.91	133.60	130.91	133.41	133.41	929,795
2016-03-31	132.16	132.87	131.30	131.92	131.92	603,453
2016-03-30	132.52	132.66	130.92	132.16	132.16	407,133
2016-03-29	130.10	131.94	129.63	131.68	131.68	326,822
2016-03-28	130.02	130.52	128.75	129.94	129.94	224,291
2016-03-24	130.01	130.86	129.31	129.83	129.83	313,010
2016-03-23	130.08	131.55	129.30	130.65	130.65	406,204
2016-03-22	129.42	130.59	129.42	129.98	129.98	344,206
2016-03-21	130.00	130.45	129.05	130.15	130.15	322,922
2016-03-18	128.18	130.73	127.12	129.95	129.95	1,028,905
2016-03-17	130.05	130.52	127.73	127.76	127.76	706,590
2016-03-16	128.55	130.37	128.48	129.95	129.95	469,535
2016-03-15	128.05	129.40	127.65	129.16	129.16	517,959
2016-03-14	128.52	129.64	127.58	128.96	128.96	478,877
2016-03-11	128.34	129.50	127.85	129.15	129.15	493,681
2016-03-10	128.14	128.93	126.61	127.49	127.49	537,015
2016-03-09	128.38	128.63	127.21	127.92	127.92	655,426
2016-03-08	127.03	128.14	126.28	127.75	127.75	635,527
2016-03-07	126.20	128.79	125.18	128.01	128.01	430,351
2016-03-04	126.45	127.98	125.97	127.10	127.10	477,200
2016-03-03	125.61	126.66	125.01	126.35	126.35	428,810
2016-03-02	123.11	126.49	122.99	126.03	126.03	679,604
2016-03-01	121.09	123.69	120.52	123.55	123.55	516,854
2016-02-29	121.84	123.00	120.28	120.31	120.31	451,289
2016-02-26	122.10	122.82	120.49	121.84	121.84	300,113
2016-02-25	121.09	121.93	120.10	121.81	121.81	393,742
2016-02-24	120.25	120.91	118.93	120.76	120.76	444,324
2016-02-23	121.92	122.95	120.48	121.07	121.07	352,590
2016-02-22	122.59	123.27	121.45	122.69	122.69	278,315
2016-02-19	121.16	121.85	119.96	121.37	121.37	319,666
2016-02-18	121.89	122.69	120.94	121.20	121.20	328,933
2016-02-17	120.42	122.26	119.53	122.13	122.13	380,067
2016-02-16	119.47	120.13	118.75	120.02	120.02	456,094
2016-02-12	117.85	119.11	116.59	118.41	118.41	430,810
2016-02-11	115.19	117.80	115.19	116.46	116.46	543,978
2016-02-10	116.73	120.18	116.01	117.68	117.68	516,112
2016-02-09	112.53	117.09	112.00	115.83	115.83	596,264
2016-02-08	114.34	115.17	112.51	113.62	113.62	499,802
2016-02-05	117.33	117.33	115.00	115.47	115.47	487,890
2016-02-04	118.39	119.54	117.25	117.92	117.92	485,499
2016-02-03	118.45	118.97	115.63	118.84	118.84	722,446
2016-02-02	119.13	120.19	117.16	118.00	118.00	538,982
2016-02-01	121.68	121.99	118.95	120.36	120.36	826,952
2016-01-29	117.89	121.33	117.89	121.21	121.21	599,453

← NewerPage 45 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.