Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	94.000	94.380	93.320	93.890	93.890	505,323
2012-04-02	92.690	94.470	92.440	93.990	93.990	585,349
2012-03-30	92.280	92.960	91.910	92.660	92.660	520,330
2012-03-29	92.430	92.520	91.340	91.810	91.810	470,790
2012-03-28	93.300	93.730	92.110	92.860	92.860	368,668
2012-03-27	94.230	94.420	92.960	93.110	93.110	510,650
2012-03-26	91.700	94.100	91.700	94.030	94.030	939,255
2012-03-23	91.250	91.550	90.181	90.890	90.890	584,944
2012-03-22	91.240	91.990	90.230	91.210	91.210	547,511
2012-03-21	92.810	92.880	92.270	92.380	92.380	378,742
2012-03-20	92.040	93.170	91.770	92.880	92.880	578,199
2012-03-19	92.960	93.010	92.240	92.580	92.580	466,522
2012-03-16	93.170	93.420	92.500	92.960	92.960	553,107
2012-03-15	92.080	93.180	91.900	93.130	93.130	389,363
2012-03-14	92.140	92.860	91.960	92.180	92.180	547,831
2012-03-13	91.150	92.470	91.150	92.270	92.270	450,316
2012-03-12	90.400	91.120	90.140	90.510	90.510	397,591
2012-03-09	89.760	91.710	89.570	90.980	90.980	748,736
2012-03-08	88.470	90.000	87.720	89.860	89.860	824,401
2012-03-07	87.280	88.140	87.028	87.880	87.880	888,609
2012-03-06	88.170	88.580	87.030	87.320	87.320	964,310
2012-03-05	89.210	89.540	88.340	88.920	88.920	522,964
2012-03-02	90.050	90.560	89.220	89.340	89.340	572,579
2012-03-01	89.580	90.577	89.300	90.300	90.300	1,534,732
2012-02-29	89.860	90.590	88.590	89.600	89.600	3,247,607
2012-02-28	89.640	91.090	88.500	89.900	89.900	1,058,778
2012-02-27	87.680	89.610	87.210	88.980	88.980	498,725
2012-02-24	88.290	89.250	88.020	88.560	88.560	492,740
2012-02-23	88.170	88.430	87.170	88.110	88.110	451,108
2012-02-22	87.450	88.570	86.910	88.120	88.120	593,785
2012-02-21	89.000	89.150	87.260	87.440	87.440	426,318
2012-02-17	89.460	89.710	88.530	88.630	88.630	552,298
2012-02-16	87.910	89.540	87.120	89.100	89.100	998,625
2012-02-15	88.700	89.170	87.620	87.920	87.920	495,157
2012-02-14	87.640	88.880	87.640	88.510	88.510	545,486
2012-02-13	88.370	88.570	87.890	88.140	88.140	364,392
2012-02-10	87.670	87.840	86.730	87.800	87.800	392,960
2012-02-09	88.750	88.750	86.940	88.340	88.340	455,862
2012-02-08	88.780	89.230	87.651	88.560	88.560	701,495
2012-02-07	88.810	89.302	88.580	88.830	88.830	488,720
2012-02-06	89.000	89.580	88.650	89.260	89.260	357,011
2012-02-03	89.610	90.100	89.164	89.490	89.490	439,527
2012-02-02	88.280	89.050	88.170	88.780	88.780	557,495
2012-02-01	87.100	88.630	87.100	88.330	88.330	681,581
2012-01-31	86.660	87.500	86.130	86.570	86.570	733,159
2012-01-30	86.010	86.500	85.420	86.270	86.270	638,868
2012-01-27	86.470	87.720	86.000	86.820	86.820	910,826
2012-01-26	87.950	88.000	86.400	86.950	86.950	1,216,617
2012-01-25	86.350	88.540	85.750	87.910	87.910	2,225,983
2012-01-24	78.340	86.990	77.990	85.040	85.040	3,632,767
2012-01-23	80.090	80.790	78.060	78.760	78.760	1,362,131
2012-01-20	79.190	79.190	76.810	77.990	77.990	1,023,418
2012-01-19	76.350	79.710	75.920	79.380	79.380	1,389,087
2012-01-18	75.970	77.800	75.470	76.290	76.290	1,378,180
2012-01-17	77.030	78.450	76.912	77.780	77.780	819,307
2012-01-13	76.150	76.800	75.370	76.060	76.060	558,217
2012-01-12	75.610	76.870	75.200	76.710	76.710	818,144
2012-01-11	73.690	75.440	72.980	75.390	75.390	1,493,220
2012-01-10	75.160	75.490	73.530	74.140	74.140	2,167,863
2012-01-09	74.410	74.610	73.400	74.270	74.270	953,780

← NewerPage 62 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.