Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	111.54	112.83	110.99	112.59	112.59	441,882
2014-03-03	110.70	111.50	110.15	110.54	110.54	452,035
2014-02-28	112.18	112.19	110.72	111.40	111.40	489,025
2014-02-27	111.92	112.32	111.51	112.21	112.21	357,763
2014-02-26	112.68	113.15	111.68	111.87	111.87	472,732
2014-02-25	113.63	114.05	112.24	112.59	112.59	671,431
2014-02-24	113.40	114.57	113.33	113.59	113.59	386,644
2014-02-21	115.02	115.02	113.26	113.31	113.31	440,676
2014-02-20	112.00	115.06	111.61	114.94	114.94	879,227
2014-02-19	111.39	112.86	111.18	112.12	112.12	580,738
2014-02-18	112.74	112.74	110.98	111.89	111.89	551,835
2014-02-14	111.05	112.68	110.98	112.48	112.48	652,943
2014-02-13	110.34	112.11	110.05	112.05	112.05	613,486
2014-02-12	109.79	110.80	109.39	110.79	110.79	415,389
2014-02-11	109.25	110.08	108.69	109.85	109.85	403,455
2014-02-10	108.50	109.20	107.87	109.19	109.19	347,496
2014-02-07	107.21	108.93	106.96	108.72	108.72	613,727
2014-02-06	105.64	106.97	104.95	106.90	106.90	335,528
2014-02-05	105.04	106.25	104.41	105.31	105.31	568,591
2014-02-04	105.47	105.75	104.60	105.22	105.22	618,037
2014-02-03	108.45	108.87	104.49	105.11	105.11	907,510
2014-01-31	108.61	108.91	107.59	108.27	108.27	733,451
2014-01-30	109.42	110.37	109.40	109.81	109.81	1,094,846
2014-01-29	110.01	110.73	108.57	108.81	108.81	1,179,722
2014-01-28	109.00	111.00	107.90	110.41	110.41	1,449,714
2014-01-27	103.65	104.04	102.16	102.90	102.90	1,092,554
2014-01-24	104.09	104.50	103.02	103.02	103.02	898,735
2014-01-23	104.07	104.95	103.92	104.58	104.58	531,646
2014-01-22	105.30	105.77	104.44	104.96	104.96	398,993
2014-01-21	104.84	105.28	104.38	105.05	105.05	727,474
2014-01-17	104.82	105.39	104.31	104.40	104.40	628,296
2014-01-16	103.90	105.33	103.75	105.25	105.25	612,473
2014-01-15	103.03	103.96	102.64	103.95	103.95	615,636
2014-01-14	100.56	103.52	100.56	103.00	103.00	893,785
2014-01-13	101.29	101.30	99.830	100.51	100.51	416,430
2014-01-10	100.62	101.48	100.42	101.46	101.46	288,304
2014-01-09	100.80	101.06	100.34	100.62	100.62	384,386
2014-01-08	100.49	101.36	100.13	100.48	100.48	595,880
2014-01-07	99.040	100.52	98.500	100.38	100.38	514,154
2014-01-06	98.370	98.870	98.050	98.390	98.390	550,964
2014-01-03	99.130	99.780	97.895	98.040	98.040	1,197,541
2014-01-02	100.00	100.17	99.000	99.220	99.220	335,610
2013-12-31	100.50	100.50	99.650	100.00	100.00	322,550
2013-12-30	99.560	100.85	99.440	100.30	100.30	532,671
2013-12-27	99.630	100.18	99.120	99.360	99.360	267,418
2013-12-26	99.610	100.07	99.260	99.600	99.600	233,146
2013-12-24	99.400	99.750	99.310	99.600	99.600	104,639
2013-12-23	100.18	100.21	99.150	99.470	99.470	406,117
2013-12-20	99.450	99.980	99.020	99.580	99.580	700,928
2013-12-19	98.110	99.105	97.990	99.020	99.020	655,317
2013-12-18	96.110	98.820	95.868	98.800	98.800	570,332
2013-12-17	96.680	97.190	95.640	96.100	96.100	242,386
2013-12-16	96.270	97.080	96.270	96.720	96.720	288,761
2013-12-13	96.310	96.485	95.500	96.030	96.030	503,429
2013-12-12	95.250	96.470	95.110	96.010	96.010	622,598
2013-12-11	96.910	97.200	94.500	95.250	95.250	1,173,441
2013-12-10	98.460	98.620	96.960	97.030	97.030	635,872
2013-12-09	98.550	98.640	98.080	98.490	98.490	622,612
2013-12-06	99.310	99.320	97.900	98.210	98.210	681,051
2013-12-05	99.190	99.190	98.340	98.490	98.490	287,655

← NewerPage 54 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.