Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	77.640	78.089	75.840	76.890	76.890	702,124
2012-06-27	78.130	78.655	77.340	78.140	78.140	1,082,255
2012-06-26	79.640	79.660	77.450	77.830	77.830	935,196
2012-06-25	80.260	80.600	79.300	79.520	79.520	1,272,197
2012-06-22	80.490	81.440	80.400	81.090	81.090	1,527,539
2012-06-21	82.560	83.110	79.980	80.040	80.040	767,382
2012-06-20	82.540	82.930	81.360	82.350	82.350	662,606
2012-06-19	81.330	82.790	81.330	82.380	82.380	554,881
2012-06-18	79.900	81.550	79.900	81.280	81.280	544,409
2012-06-15	80.790	80.840	80.240	80.560	80.560	1,191,683
2012-06-14	79.700	80.510	79.220	80.320	80.320	702,243
2012-06-13	79.000	80.050	79.000	79.500	79.500	835,874
2012-06-12	78.400	79.480	78.153	79.380	79.380	595,839
2012-06-11	79.400	79.670	78.140	78.260	78.260	800,440
2012-06-08	77.880	78.980	77.550	78.780	78.780	623,298
2012-06-07	79.640	80.160	78.240	78.350	78.350	1,004,480
2012-06-06	77.600	78.830	77.390	78.830	78.830	989,184
2012-06-05	75.870	77.420	75.570	76.970	76.970	805,503
2012-06-04	77.150	77.160	75.230	76.150	76.150	1,106,998
2012-06-01	78.330	78.610	76.690	77.070	77.070	1,534,220
2012-05-31	80.840	80.893	79.440	79.780	79.780	1,398,914
2012-05-30	81.750	81.760	80.410	80.800	80.800	1,358,724
2012-05-29	82.660	83.700	82.320	82.470	82.470	950,311
2012-05-25	81.890	82.990	81.670	82.100	82.100	761,255
2012-05-24	82.340	83.130	81.640	82.250	82.250	736,159
2012-05-23	82.120	82.510	80.540	82.090	82.090	1,126,666
2012-05-22	82.890	84.150	82.220	82.770	82.770	1,108,983
2012-05-21	81.990	82.820	81.350	82.550	82.550	1,224,947
2012-05-18	83.020	83.260	80.570	80.810	80.810	855,526
2012-05-17	83.500	84.530	82.430	82.520	82.520	1,193,887
2012-05-16	83.620	84.790	83.180	83.180	83.180	777,191
2012-05-15	83.850	84.260	83.010	83.120	83.120	565,764
2012-05-14	83.830	84.400	82.840	83.840	83.840	710,780
2012-05-11	83.860	85.135	83.600	84.820	84.820	647,041
2012-05-10	84.940	85.280	83.930	84.290	84.290	468,071
2012-05-09	83.490	85.030	82.940	84.350	84.350	979,979
2012-05-08	83.060	84.710	82.700	84.500	84.500	1,055,806
2012-05-07	83.140	84.420	82.910	83.780	83.780	752,166
2012-05-04	83.380	83.700	81.960	83.510	83.510	1,148,976
2012-05-03	84.000	84.000	82.950	83.520	83.520	679,699
2012-05-02	83.650	83.910	83.220	83.820	83.820	1,009,174
2012-05-01	83.940	85.240	83.080	83.920	83.920	882,260
2012-04-30	83.420	84.300	83.100	84.110	84.110	1,068,990
2012-04-27	84.680	84.910	83.360	83.820	83.820	1,136,715
2012-04-26	83.150	84.600	82.950	84.300	84.300	1,094,954
2012-04-25	82.710	83.468	82.230	83.270	83.270	1,334,968
2012-04-24	79.560	82.730	78.000	81.800	81.800	4,300,707
2012-04-23	86.340	88.530	86.340	88.340	88.340	1,005,957
2012-04-20	88.330	89.470	88.170	88.750	88.750	701,634
2012-04-19	88.380	89.190	87.400	88.040	88.040	776,910
2012-04-18	88.180	89.180	87.850	88.190	88.190	549,507
2012-04-17	87.440	88.970	87.440	88.560	88.560	595,389
2012-04-16	88.040	88.280	86.620	86.950	86.950	519,603
2012-04-13	89.060	89.280	87.450	87.560	87.560	356,143
2012-04-12	88.150	89.720	88.050	89.280	89.280	428,373
2012-04-11	88.760	89.630	87.950	88.150	88.150	366,604
2012-04-10	89.770	90.360	87.030	87.440	87.440	759,492
2012-04-09	90.370	90.470	89.600	90.080	90.080	582,111
2012-04-05	91.320	92.030	91.320	91.930	91.930	376,107
2012-04-04	92.990	93.270	91.560	91.760	91.760	444,304

← NewerPage 61 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.