Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	98.860	99.470	98.470	99.200	99.200	526,511
2013-12-03	99.170	99.590	98.930	99.340	99.340	356,632
2013-12-02	99.570	99.990	99.100	99.580	99.580	318,978
2013-11-29	99.910	99.990	99.020	99.530	99.530	121,528
2013-11-27	99.900	100.14	98.920	99.900	99.900	204,297
2013-11-26	99.140	100.20	98.460	99.670	99.670	484,207
2013-11-25	101.48	101.48	100.43	100.66	100.66	186,205
2013-11-22	101.58	101.80	100.84	101.09	101.09	267,328
2013-11-21	100.81	102.13	100.80	101.38	101.38	301,790
2013-11-20	100.50	101.25	100.30	100.40	100.40	458,260
2013-11-19	101.03	101.08	100.42	100.50	100.50	321,632
2013-11-18	102.35	102.35	101.01	101.25	101.25	239,425
2013-11-15	100.69	102.13	100.62	102.12	102.12	857,011
2013-11-14	100.06	100.99	99.730	100.62	100.62	264,914
2013-11-13	99.250	100.05	98.900	100.05	100.05	278,259
2013-11-12	99.500	99.780	99.020	99.520	99.520	289,496
2013-11-11	99.810	100.30	99.580	99.660	99.660	248,669
2013-11-08	98.420	100.19	98.420	100.12	100.12	421,388
2013-11-07	99.940	99.970	98.340	98.450	98.450	360,084
2013-11-06	99.580	100.06	98.830	99.690	99.690	277,485
2013-11-05	100.41	100.89	99.450	99.470	99.470	327,724
2013-11-04	101.20	101.24	100.33	100.80	100.80	342,116
2013-11-01	100.85	101.81	100.58	100.58	100.58	376,516
2013-10-31	101.14	101.46	100.38	100.92	100.92	473,110
2013-10-30	102.50	102.50	100.43	100.98	100.98	592,148
2013-10-29	102.28	102.92	101.80	102.15	102.15	528,491
2013-10-28	101.90	103.06	101.51	102.24	102.24	422,157
2013-10-25	101.61	102.09	101.38	101.99	101.99	589,931
2013-10-24	101.77	102.18	100.11	101.29	101.29	803,012
2013-10-23	99.690	101.93	98.540	101.82	101.82	1,011,812
2013-10-22	101.73	103.50	99.430	99.830	99.830	1,762,419
2013-10-21	106.47	106.82	105.92	106.21	106.21	556,327
2013-10-18	107.02	107.04	106.09	106.48	106.48	314,879
2013-10-17	103.86	106.43	103.53	106.35	106.35	368,046
2013-10-16	103.61	104.59	103.50	104.11	104.11	314,015
2013-10-15	103.88	104.19	102.84	103.11	103.11	260,659
2013-10-14	102.79	104.32	102.61	104.18	104.18	302,321
2013-10-11	103.84	104.49	103.60	104.48	104.48	359,801
2013-10-10	103.25	103.92	103.16	103.87	103.87	300,503
2013-10-09	102.81	103.18	101.82	102.34	102.34	578,235
2013-10-08	103.93	104.29	102.71	102.74	102.74	370,032
2013-10-07	104.06	104.62	103.70	103.81	103.81	388,120
2013-10-04	104.74	105.55	104.68	105.00	105.00	397,525
2013-10-03	105.59	105.60	104.25	104.59	104.59	420,928
2013-10-02	105.09	106.14	104.62	105.65	105.65	835,074
2013-10-01	106.58	107.13	105.45	105.70	105.70	898,960
2013-09-30	106.51	106.82	105.91	106.21	106.21	386,636
2013-09-27	107.86	108.89	106.86	107.28	107.28	419,396
2013-09-26	106.60	107.82	106.60	107.73	107.73	772,132
2013-09-25	106.54	107.29	106.43	106.72	106.72	567,171
2013-09-24	105.91	106.86	105.09	106.66	106.66	341,027
2013-09-23	106.20	106.40	105.38	105.96	105.96	204,754
2013-09-20	106.50	107.39	106.09	106.54	106.54	637,198
2013-09-19	107.10	107.55	106.13	106.44	106.44	363,369
2013-09-18	106.14	106.74	104.83	106.61	106.61	275,074
2013-09-17	106.03	106.49	105.53	105.98	105.98	186,163
2013-09-16	105.42	105.85	104.66	105.75	105.75	304,496
2013-09-13	104.41	104.80	104.02	104.19	104.19	256,726
2013-09-12	104.67	105.29	104.30	104.41	104.41	475,193
2013-09-11	103.86	105.24	103.34	104.93	104.93	593,148

← NewerPage 55 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.