Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	100.59	100.88	100.12	100.46	100.46	722,358
2014-05-28	100.30	101.08	100.02	100.15	100.15	634,880
2014-05-27	101.04	101.04	100.09	100.20	100.20	577,548
2014-05-23	100.53	100.97	100.10	100.54	100.54	451,502
2014-05-22	101.01	101.75	100.31	100.36	100.36	608,590
2014-05-21	101.58	102.01	100.85	101.00	101.00	466,074
2014-05-20	102.16	102.16	99.870	100.98	100.98	638,017
2014-05-19	102.98	103.11	102.01	102.06	102.06	380,413
2014-05-16	101.27	103.42	100.68	103.01	103.01	959,188
2014-05-15	101.72	101.96	99.880	101.59	101.59	1,531,680
2014-05-14	104.78	104.98	101.84	102.14	102.14	2,010,355
2014-05-13	105.12	105.55	103.91	104.85	104.85	585,590
2014-05-12	103.88	105.67	103.82	105.12	105.12	537,049
2014-05-09	101.89	104.07	101.45	103.46	103.46	651,390
2014-05-08	101.51	103.41	101.30	101.93	101.93	668,447
2014-05-07	101.68	102.54	101.31	101.77	101.77	865,501
2014-05-06	101.16	102.47	100.86	101.75	101.75	917,174
2014-05-05	99.430	101.39	98.846	101.26	101.26	851,385
2014-05-02	100.63	101.21	99.790	99.900	99.900	657,170
2014-05-01	98.180	100.90	97.860	100.53	100.53	912,420
2014-04-30	98.660	98.845	97.895	98.540	98.540	1,233,350
2014-04-29	103.91	104.68	98.890	99.030	99.030	2,376,422
2014-04-28	109.71	110.52	106.07	108.24	108.24	1,039,388
2014-04-25	110.30	110.59	108.49	108.70	108.70	361,099
2014-04-24	111.19	111.31	109.83	110.29	110.29	391,203
2014-04-23	112.10	112.10	109.91	110.40	110.40	337,508
2014-04-22	111.07	112.56	110.61	111.60	111.60	287,520
2014-04-21	111.24	111.32	110.33	111.09	111.09	317,199
2014-04-17	109.46	111.67	109.26	111.15	111.15	493,836
2014-04-16	110.26	110.70	109.17	109.82	109.82	382,243
2014-04-15	109.79	110.33	106.96	109.65	109.65	669,300
2014-04-14	109.03	109.52	107.98	109.14	109.14	315,476
2014-04-11	109.13	109.89	107.94	108.00	108.00	554,486
2014-04-10	114.36	114.36	109.77	109.92	109.92	576,901
2014-04-09	111.66	114.32	111.14	114.29	114.29	753,121
2014-04-08	109.41	111.58	109.09	111.45	111.45	747,737
2014-04-07	110.95	110.95	108.89	109.41	109.41	584,696
2014-04-04	111.50	113.27	110.56	111.03	111.03	1,041,526
2014-04-03	110.75	111.07	109.61	110.85	110.85	319,161
2014-04-02	108.75	110.73	108.75	110.65	110.65	437,580
2014-04-01	108.86	109.55	108.28	108.88	108.88	543,186
2014-03-31	108.45	108.69	107.84	108.41	108.41	365,847
2014-03-28	108.15	108.72	107.51	107.68	107.68	224,254
2014-03-27	107.40	108.33	106.77	107.81	107.81	344,146
2014-03-26	109.05	109.48	107.34	107.36	107.36	284,990
2014-03-25	108.96	109.60	107.60	108.62	108.62	458,639
2014-03-24	111.41	111.57	107.94	108.48	108.48	593,783
2014-03-21	113.67	113.68	110.64	110.74	110.74	750,459
2014-03-20	112.12	113.13	111.70	112.49	112.49	675,742
2014-03-19	114.12	114.59	112.18	112.80	112.80	497,404
2014-03-18	113.73	114.49	113.23	114.23	114.23	526,367
2014-03-17	113.38	114.50	113.32	113.65	113.65	348,701
2014-03-14	112.53	114.01	112.31	113.04	113.04	414,074
2014-03-13	113.50	113.85	112.46	112.70	112.70	500,376
2014-03-12	113.00	113.48	112.46	113.24	113.24	748,666
2014-03-11	113.09	113.93	112.84	113.36	113.36	586,060
2014-03-10	112.70	113.14	111.72	113.07	113.07	250,310
2014-03-07	113.23	113.65	111.53	112.72	112.72	359,228
2014-03-06	113.36	113.84	112.64	112.78	112.78	243,882
2014-03-05	112.78	113.52	112.04	112.89	112.89	393,196

← NewerPage 53 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.