Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	112.34	112.63	111.88	112.45	112.45	259,953
2014-11-14	113.93	113.93	112.11	112.48	112.48	339,757
2014-11-13	113.50	114.32	113.26	113.72	113.72	324,729
2014-11-12	111.68	113.73	111.53	113.50	113.50	484,705
2014-11-11	112.33	112.72	111.91	112.33	112.33	179,227
2014-11-10	111.32	112.51	111.05	112.51	112.51	304,084
2014-11-07	112.93	113.01	110.70	111.05	111.05	745,160
2014-11-06	112.02	113.21	111.94	112.88	112.88	514,491
2014-11-05	112.78	112.79	111.30	111.79	111.79	392,358
2014-11-04	111.54	111.97	111.00	111.91	111.91	370,772
2014-11-03	111.00	111.95	111.00	111.68	111.68	392,046
2014-10-31	112.17	112.40	110.44	110.80	110.80	676,804
2014-10-30	109.84	110.86	109.17	110.60	110.60	420,658
2014-10-29	110.00	110.38	108.79	109.87	109.87	791,390
2014-10-28	108.65	110.00	108.43	110.00	110.00	501,874
2014-10-27	108.21	108.74	107.28	108.16	108.16	509,245
2014-10-24	107.27	108.71	107.23	108.21	108.21	654,601
2014-10-23	105.53	108.02	105.39	107.34	107.34	627,781
2014-10-22	107.66	108.04	104.39	104.46	104.46	1,026,499
2014-10-21	100.29	107.49	100.29	107.17	107.17	2,242,871
2014-10-20	96.630	97.920	96.330	97.540	97.540	888,694
2014-10-17	95.780	97.090	95.450	96.980	96.980	789,275
2014-10-16	94.270	96.165	93.760	95.120	95.120	744,758
2014-10-15	94.880	95.500	93.560	95.080	95.080	654,114
2014-10-14	96.050	96.890	95.880	96.140	96.140	631,797
2014-10-13	97.160	97.350	95.650	95.760	95.760	487,932
2014-10-10	97.960	98.750	97.320	97.340	97.340	766,090
2014-10-09	99.000	99.100	97.815	97.900	97.900	568,826
2014-10-08	96.950	99.080	96.930	99.050	99.050	646,765
2014-10-07	97.500	97.580	96.470	96.740	96.740	640,851
2014-10-06	98.370	98.595	97.510	97.820	97.820	459,605
2014-10-03	97.660	98.090	97.520	97.740	97.740	758,762
2014-10-02	97.920	98.050	96.880	97.180	97.180	1,025,744
2014-10-01	99.300	99.300	98.400	98.420	98.420	670,734
2014-09-30	100.01	100.15	99.080	99.120	99.120	553,665
2014-09-29	99.500	100.26	99.240	100.05	100.05	381,947
2014-09-26	100.29	100.31	99.610	100.14	100.14	328,911
2014-09-25	101.26	101.47	100.01	100.11	100.11	562,428
2014-09-24	100.72	101.74	100.44	101.45	101.45	430,647
2014-09-23	101.46	101.62	100.64	100.64	100.64	480,931
2014-09-22	102.00	102.03	101.23	101.53	101.53	823,085
2014-09-19	102.84	102.84	101.32	101.58	101.58	743,047
2014-09-18	101.81	102.57	101.81	102.13	102.13	358,887
2014-09-17	101.30	102.01	101.18	101.57	101.57	493,965
2014-09-16	100.96	101.42	100.21	101.32	101.32	501,016
2014-09-15	101.82	101.82	100.72	101.23	101.23	247,056
2014-09-12	103.57	103.57	101.63	101.78	101.78	425,073
2014-09-11	102.88	103.87	102.84	103.70	103.70	378,389
2014-09-10	102.50	103.54	102.24	103.17	103.17	511,713
2014-09-09	103.02	103.41	102.08	102.57	102.57	543,769
2014-09-08	102.65	104.08	102.65	103.10	103.10	413,542
2014-09-05	103.69	104.37	102.49	104.08	104.08	389,438
2014-09-04	103.73	104.60	103.23	103.52	103.52	324,596
2014-09-03	104.44	104.57	103.60	103.72	103.72	389,214
2014-09-02	103.48	104.43	103.40	103.88	103.88	429,810
2014-08-29	103.25	103.52	102.89	103.43	103.43	369,497
2014-08-28	103.01	103.46	102.53	103.36	103.36	228,291
2014-08-27	103.96	104.20	102.99	103.30	103.30	220,735
2014-08-26	103.43	104.19	103.06	103.61	103.61	432,611
2014-08-25	103.61	103.93	102.95	103.10	103.10	167,345

← NewerPage 51 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.