Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	74.010	74.560	73.420	74.150	74.150	2,158,821
2012-01-05	74.320	74.350	73.190	73.710	73.710	750,007
2012-01-04	75.790	75.860	73.940	74.450	74.450	643,832
2012-01-03	76.060	76.820	75.370	75.940	75.940	736,644
2011-12-30	73.930	74.610	73.800	74.050	74.050	289,400
2011-12-29	73.520	74.370	73.280	74.140	74.140	369,363
2011-12-28	74.640	74.710	73.050	73.260	73.260	364,622
2011-12-27	74.430	75.270	74.010	74.620	74.620	264,567
2011-12-23	74.740	75.030	74.070	74.590	74.590	295,909
2011-12-22	73.720	75.020	73.470	74.520	74.520	316,780
2011-12-21	73.950	74.430	72.670	73.730	73.730	396,201
2011-12-20	72.930	74.260	72.930	74.110	74.110	604,731
2011-12-19	71.650	73.120	71.460	71.720	71.720	690,997
2011-12-16	72.590	72.900	70.880	71.610	71.610	1,060,998
2011-12-15	72.640	73.190	71.780	71.930	71.930	843,885
2011-12-14	72.220	72.375	71.100	71.840	71.840	1,149,884
2011-12-13	73.840	74.210	71.940	72.450	72.450	891,690
2011-12-12	74.100	74.820	72.160	73.540	73.540	1,261,386
2011-12-09	75.820	75.940	74.200	74.820	74.820	1,383,166
2011-12-08	78.650	78.960	75.330	75.560	75.560	1,197,435
2011-12-07	79.990	79.990	78.380	79.150	79.150	597,959
2011-12-06	80.000	80.570	79.360	80.170	80.170	432,113
2011-12-05	81.170	81.990	79.800	80.050	80.050	703,902
2011-12-02	80.920	81.670	79.575	79.880	79.880	589,330
2011-12-01	79.670	81.055	79.420	79.950	79.950	583,780
2011-11-30	77.300	80.700	77.300	80.000	80.000	1,115,878
2011-11-29	75.560	76.190	74.785	75.180	75.180	559,013
2011-11-28	74.670	76.400	74.511	75.160	75.160	516,589
2011-11-25	72.370	73.490	72.370	72.550	72.550	244,295
2011-11-23	73.720	73.780	72.280	72.780	72.780	508,213
2011-11-22	74.290	75.670	74.080	74.670	74.670	631,373
2011-11-21	73.590	74.830	72.060	74.350	74.350	1,040,853
2011-11-18	77.220	77.220	74.480	74.770	74.770	1,317,638
2011-11-17	78.360	78.410	75.520	76.170	76.170	978,274
2011-11-16	78.010	79.720	77.400	78.660	78.660	864,950
2011-11-15	79.370	80.320	78.750	79.240	79.240	724,592
2011-11-14	79.520	80.560	78.731	79.460	79.460	424,216
2011-11-11	79.100	80.210	79.100	80.030	80.030	402,351
2011-11-10	78.430	78.840	77.480	77.930	77.930	415,730
2011-11-09	79.490	79.870	76.990	77.480	77.480	592,263
2011-11-08	79.570	81.590	79.340	81.500	81.500	495,399
2011-11-07	78.500	79.500	77.780	79.400	79.400	569,331
2011-11-04	79.030	79.320	77.770	78.550	78.550	483,147
2011-11-03	78.580	79.990	77.840	79.670	79.670	568,233
2011-11-02	78.070	78.147	76.600	77.460	77.460	716,275
2011-11-01	77.720	79.440	76.730	76.850	76.850	1,236,025
2011-10-31	81.410	81.650	79.940	80.120	80.120	855,992
2011-10-28	80.750	82.450	80.340	82.220	82.220	826,236
2011-10-27	79.260	81.510	77.990	80.950	80.950	1,138,244
2011-10-26	78.630	79.440	75.840	77.020	77.020	2,016,685
2011-10-25	79.300	83.290	78.320	78.900	78.900	1,782,273
2011-10-24	80.630	83.680	80.390	83.140	83.140	1,102,923
2011-10-21	78.860	80.870	78.650	80.590	80.590	1,012,666
2011-10-20	76.020	77.840	75.230	77.720	77.720	842,781
2011-10-19	76.710	77.100	74.940	76.010	76.010	1,198,169
2011-10-18	75.190	77.050	73.340	76.660	76.660	1,512,565
2011-10-17	77.030	77.050	75.040	75.220	75.220	757,362
2011-10-14	77.680	78.070	76.840	77.250	77.250	681,105
2011-10-13	77.090	77.090	74.970	75.960	75.960	739,142
2011-10-12	78.650	79.160	77.290	77.330	77.330	821,617

← NewerPage 63 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.