Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 131.04 | 131.35 | 130.02 | 130.82 | 130.82 | 751,342 |
| 2015-05-11 | 130.40 | 131.51 | 130.00 | 131.20 | 131.20 | 640,561 |
| 2015-05-08 | 128.95 | 131.34 | 128.79 | 130.40 | 130.40 | 918,540 |
| 2015-05-07 | 127.23 | 128.39 | 126.67 | 128.06 | 128.06 | 327,395 |
| 2015-05-06 | 128.03 | 128.52 | 127.24 | 127.39 | 127.39 | 595,300 |
| 2015-05-05 | 126.58 | 127.99 | 126.02 | 127.69 | 127.69 | 570,757 |
| 2015-05-04 | 126.83 | 128.29 | 126.48 | 127.02 | 127.02 | 274,178 |
| 2015-05-01 | 125.99 | 127.08 | 125.34 | 126.59 | 126.59 | 301,864 |
| 2015-04-30 | 124.64 | 127.00 | 124.18 | 125.19 | 125.19 | 684,013 |
| 2015-04-29 | 125.55 | 126.56 | 124.44 | 125.45 | 125.45 | 343,485 |
| 2015-04-28 | 127.19 | 129.41 | 122.17 | 125.59 | 125.59 | 1,012,431 |
| 2015-04-27 | 123.90 | 124.37 | 120.79 | 122.00 | 122.00 | 547,272 |
| 2015-04-24 | 124.25 | 124.78 | 122.88 | 123.54 | 123.54 | 411,044 |
| 2015-04-23 | 123.87 | 124.80 | 123.38 | 124.35 | 124.35 | 357,998 |
| 2015-04-22 | 123.68 | 124.89 | 123.68 | 124.08 | 124.08 | 477,385 |
| 2015-04-21 | 124.40 | 124.45 | 123.48 | 124.16 | 124.16 | 393,354 |
| 2015-04-20 | 124.94 | 125.21 | 123.98 | 124.02 | 124.02 | 316,141 |
| 2015-04-17 | 124.10 | 124.94 | 123.31 | 124.41 | 124.41 | 472,580 |
| 2015-04-16 | 124.12 | 125.50 | 123.88 | 124.94 | 124.94 | 534,895 |
| 2015-04-15 | 125.19 | 125.41 | 124.07 | 124.58 | 124.58 | 289,843 |
| 2015-04-14 | 125.00 | 125.02 | 124.32 | 124.56 | 124.56 | 329,805 |
| 2015-04-13 | 125.67 | 126.04 | 124.60 | 124.75 | 124.75 | 309,554 |
| 2015-04-10 | 125.75 | 126.74 | 125.11 | 125.77 | 125.77 | 332,594 |
| 2015-04-09 | 125.03 | 125.88 | 124.61 | 125.43 | 125.43 | 344,173 |
| 2015-04-08 | 124.90 | 126.22 | 124.20 | 124.92 | 124.92 | 280,101 |
| 2015-04-07 | 125.92 | 126.61 | 124.82 | 124.94 | 124.94 | 262,674 |
| 2015-04-06 | 123.57 | 126.17 | 122.93 | 125.63 | 125.63 | 255,297 |
| 2015-04-02 | 123.64 | 124.94 | 122.97 | 124.20 | 124.20 | 338,651 |
| 2015-04-01 | 124.02 | 124.48 | 121.80 | 123.47 | 123.47 | 417,493 |
| 2015-03-31 | 124.48 | 125.86 | 124.20 | 124.32 | 124.32 | 300,431 |
| 2015-03-30 | 124.64 | 125.47 | 124.03 | 124.94 | 124.94 | 264,056 |
| 2015-03-27 | 122.27 | 124.28 | 121.78 | 124.11 | 124.11 | 346,782 |
| 2015-03-26 | 120.84 | 122.29 | 120.62 | 121.85 | 121.85 | 328,217 |
| 2015-03-25 | 123.07 | 123.96 | 121.46 | 121.54 | 121.54 | 299,033 |
| 2015-03-24 | 123.59 | 124.47 | 122.75 | 123.14 | 123.14 | 357,533 |
| 2015-03-23 | 124.52 | 124.81 | 123.53 | 123.84 | 123.84 | 259,724 |
| 2015-03-20 | 124.12 | 125.02 | 123.45 | 124.82 | 124.82 | 630,778 |
| 2015-03-19 | 123.61 | 123.94 | 122.17 | 123.61 | 123.61 | 365,037 |
| 2015-03-18 | 122.98 | 124.42 | 121.44 | 124.07 | 124.07 | 364,681 |
| 2015-03-17 | 123.43 | 124.00 | 122.23 | 123.46 | 123.46 | 319,483 |
| 2015-03-16 | 121.87 | 124.69 | 121.70 | 124.60 | 124.60 | 425,321 |
| 2015-03-13 | 121.98 | 122.62 | 119.94 | 120.95 | 120.95 | 305,315 |
| 2015-03-12 | 120.04 | 122.35 | 119.73 | 121.98 | 121.98 | 511,403 |
| 2015-03-11 | 117.22 | 119.93 | 116.94 | 119.76 | 119.76 | 683,559 |
| 2015-03-10 | 117.48 | 118.58 | 116.83 | 116.87 | 116.87 | 378,323 |
| 2015-03-09 | 118.92 | 119.46 | 118.03 | 119.17 | 119.17 | 289,805 |
| 2015-03-06 | 121.45 | 121.57 | 118.57 | 118.94 | 118.94 | 465,780 |
| 2015-03-05 | 120.29 | 122.12 | 120.19 | 121.89 | 121.89 | 301,192 |
| 2015-03-04 | 119.43 | 120.81 | 119.05 | 120.24 | 120.24 | 321,594 |
| 2015-03-03 | 120.89 | 121.52 | 119.32 | 119.53 | 119.53 | 826,155 |
| 2015-03-02 | 120.17 | 121.68 | 119.96 | 121.36 | 121.36 | 367,900 |
| 2015-02-27 | 120.52 | 120.69 | 119.55 | 120.38 | 120.38 | 381,839 |
| 2015-02-26 | 120.78 | 121.39 | 119.91 | 120.93 | 120.93 | 172,076 |
| 2015-02-25 | 120.70 | 121.43 | 120.50 | 120.73 | 120.73 | 230,238 |
| 2015-02-24 | 121.43 | 121.75 | 120.25 | 120.56 | 120.56 | 313,713 |
| 2015-02-23 | 121.04 | 122.25 | 120.27 | 121.62 | 121.62 | 301,146 |
| 2015-02-20 | 119.33 | 121.20 | 118.46 | 121.04 | 121.04 | 280,771 |
| 2015-02-19 | 119.66 | 119.95 | 119.09 | 119.49 | 119.49 | 252,541 |
| 2015-02-18 | 119.88 | 120.87 | 119.29 | 120.01 | 120.01 | 252,699 |
| 2015-02-17 | 119.50 | 120.18 | 118.53 | 119.99 | 119.99 | 288,305 |
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.