Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 120.83 | 121.00 | 115.71 | 117.45 | 117.45 | 928,975 |
| 2016-01-27 | 121.70 | 123.82 | 120.66 | 121.25 | 121.25 | 1,021,838 |
| 2016-01-26 | 124.63 | 125.30 | 121.08 | 122.55 | 122.55 | 2,041,580 |
| 2016-01-25 | 127.03 | 129.98 | 126.75 | 127.62 | 127.62 | 996,221 |
| 2016-01-22 | 125.66 | 127.24 | 124.70 | 127.21 | 127.21 | 496,131 |
| 2016-01-21 | 125.40 | 125.85 | 123.13 | 124.56 | 124.56 | 741,170 |
| 2016-01-20 | 124.33 | 126.37 | 121.92 | 125.02 | 125.02 | 691,130 |
| 2016-01-19 | 127.47 | 127.73 | 124.27 | 125.85 | 125.85 | 618,202 |
| 2016-01-15 | 124.83 | 126.61 | 124.00 | 126.24 | 126.24 | 515,857 |
| 2016-01-14 | 124.14 | 127.77 | 123.77 | 127.03 | 127.03 | 454,186 |
| 2016-01-13 | 127.44 | 128.05 | 123.59 | 123.92 | 123.92 | 328,511 |
| 2016-01-12 | 127.26 | 128.36 | 124.96 | 126.82 | 126.82 | 743,032 |
| 2016-01-11 | 127.78 | 127.93 | 125.28 | 126.08 | 126.08 | 713,025 |
| 2016-01-08 | 129.59 | 130.42 | 126.45 | 126.72 | 126.72 | 369,759 |
| 2016-01-07 | 127.87 | 129.77 | 127.20 | 128.82 | 128.82 | 763,581 |
| 2016-01-06 | 128.46 | 130.97 | 128.46 | 129.71 | 129.71 | 450,150 |
| 2016-01-05 | 130.47 | 132.41 | 129.54 | 129.81 | 129.81 | 417,758 |
| 2016-01-04 | 132.56 | 133.02 | 129.13 | 130.35 | 130.35 | 497,246 |
| 2015-12-31 | 134.98 | 135.87 | 134.58 | 134.58 | 134.58 | 319,224 |
| 2015-12-30 | 136.00 | 136.65 | 135.40 | 135.64 | 135.64 | 347,512 |
| 2015-12-29 | 134.99 | 136.95 | 134.83 | 136.17 | 136.17 | 292,118 |
| 2015-12-28 | 133.47 | 134.17 | 132.84 | 134.00 | 134.00 | 201,422 |
| 2015-12-24 | 133.73 | 134.53 | 133.13 | 133.94 | 133.94 | 103,926 |
| 2015-12-23 | 133.57 | 134.18 | 132.37 | 133.92 | 133.92 | 259,600 |
| 2015-12-22 | 131.24 | 133.02 | 130.55 | 132.84 | 132.84 | 217,036 |
| 2015-12-21 | 130.50 | 131.14 | 129.47 | 130.61 | 130.61 | 261,534 |
| 2015-12-18 | 130.45 | 131.20 | 128.97 | 129.52 | 129.52 | 780,876 |
| 2015-12-17 | 133.86 | 134.57 | 131.27 | 131.30 | 131.30 | 312,385 |
| 2015-12-16 | 132.49 | 134.07 | 131.63 | 133.73 | 133.73 | 387,128 |
| 2015-12-15 | 130.70 | 132.83 | 130.51 | 131.61 | 131.61 | 397,818 |
| 2015-12-14 | 129.62 | 130.54 | 128.28 | 129.68 | 129.68 | 383,198 |
| 2015-12-11 | 129.15 | 130.14 | 128.49 | 129.49 | 129.49 | 508,215 |
| 2015-12-10 | 128.99 | 131.13 | 128.65 | 130.25 | 130.25 | 344,523 |
| 2015-12-09 | 129.51 | 130.44 | 127.71 | 128.93 | 128.93 | 597,514 |
| 2015-12-08 | 129.69 | 131.00 | 128.73 | 130.16 | 130.16 | 844,072 |
| 2015-12-07 | 130.62 | 131.34 | 129.31 | 130.81 | 130.81 | 421,622 |
| 2015-12-04 | 128.15 | 131.60 | 128.15 | 131.00 | 131.00 | 505,646 |
| 2015-12-03 | 130.88 | 130.88 | 126.88 | 127.56 | 127.56 | 777,033 |
| 2015-12-02 | 132.78 | 133.77 | 130.54 | 130.79 | 130.79 | 800,720 |
| 2015-12-01 | 133.33 | 134.16 | 132.59 | 133.38 | 133.38 | 422,422 |
| 2015-11-30 | 134.25 | 134.83 | 132.58 | 132.82 | 132.82 | 725,629 |
| 2015-11-27 | 133.51 | 134.65 | 133.30 | 134.10 | 134.10 | 144,425 |
| 2015-11-25 | 132.56 | 133.98 | 132.15 | 133.26 | 133.26 | 231,696 |
| 2015-11-24 | 132.61 | 133.28 | 131.23 | 132.83 | 132.83 | 549,659 |
| 2015-11-23 | 133.17 | 134.05 | 132.67 | 133.73 | 133.73 | 583,530 |
| 2015-11-20 | 131.88 | 134.05 | 131.17 | 133.17 | 133.17 | 1,116,555 |
| 2015-11-19 | 131.89 | 132.36 | 130.40 | 131.55 | 131.55 | 792,312 |
| 2015-11-18 | 132.13 | 132.53 | 131.15 | 131.86 | 131.86 | 895,174 |
| 2015-11-17 | 130.39 | 133.03 | 130.19 | 131.77 | 131.77 | 435,445 |
| 2015-11-16 | 128.85 | 130.54 | 128.74 | 130.52 | 130.52 | 519,214 |
| 2015-11-13 | 129.62 | 130.22 | 128.00 | 128.69 | 128.69 | 400,037 |
| 2015-11-12 | 130.62 | 132.17 | 129.42 | 129.45 | 129.45 | 358,584 |
| 2015-11-11 | 132.93 | 133.00 | 131.58 | 131.67 | 131.67 | 295,710 |
| 2015-11-10 | 131.96 | 132.93 | 130.88 | 132.30 | 132.30 | 315,719 |
| 2015-11-09 | 131.93 | 132.53 | 130.53 | 132.16 | 132.16 | 343,173 |
| 2015-11-06 | 131.47 | 132.49 | 130.86 | 132.48 | 132.48 | 351,251 |
| 2015-11-05 | 132.36 | 132.90 | 130.93 | 131.74 | 131.74 | 370,790 |
| 2015-11-04 | 133.05 | 133.60 | 131.56 | 132.24 | 132.24 | 397,101 |
| 2015-11-03 | 131.89 | 133.97 | 131.23 | 132.83 | 132.83 | 618,878 |
| 2015-11-02 | 128.21 | 133.00 | 127.54 | 132.23 | 132.23 | 572,063 |
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.