Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	93.280	93.790	92.010	93.060	93.060	332,031
2011-07-15	93.870	93.870	92.810	93.690	93.690	332,101
2011-07-14	94.680	95.100	93.110	93.440	93.440	297,762
2011-07-13	94.970	95.350	94.100	94.470	94.470	491,756
2011-07-12	94.850	95.370	93.900	94.410	94.410	480,506
2011-07-11	96.960	97.220	94.860	95.050	95.050	615,631
2011-07-08	97.360	98.550	97.024	98.550	98.550	416,699
2011-07-07	98.870	99.035	98.080	98.570	98.570	370,174
2011-07-06	97.770	98.140	97.430	98.030	98.030	868,529
2011-07-05	97.300	98.030	96.840	97.930	97.930	414,995
2011-07-01	95.980	97.670	95.750	97.630	97.630	483,177
2011-06-30	95.580	96.960	95.550	95.740	95.740	605,852
2011-06-29	94.470	95.700	93.990	95.350	95.350	699,833
2011-06-28	92.960	94.330	92.530	94.020	94.020	395,096
2011-06-27	91.280	92.950	90.803	92.710	92.710	537,915
2011-06-24	93.420	93.420	91.330	91.480	91.480	602,399
2011-06-23	92.910	93.230	91.570	93.140	93.140	575,131
2011-06-22	93.900	94.970	93.890	94.050	94.050	459,779
2011-06-21	93.160	94.580	93.030	94.300	94.300	392,746
2011-06-20	91.800	92.750	91.540	92.590	92.590	519,644
2011-06-17	91.900	93.040	91.830	92.090	92.090	644,322
2011-06-16	91.260	91.670	90.590	91.450	91.450	739,196
2011-06-15	92.190	93.250	91.050	91.050	91.050	1,028,049
2011-06-14	92.490	93.510	92.481	93.170	93.170	435,179
2011-06-13	92.420	92.850	91.240	91.510	91.510	634,703
2011-06-10	93.560	93.770	92.190	92.250	92.250	498,847
2011-06-09	93.250	94.580	92.700	94.190	94.190	735,384
2011-06-08	93.700	93.730	92.760	92.910	92.910	688,520
2011-06-07	92.880	94.550	92.780	93.900	93.900	1,178,873
2011-06-06	93.780	94.260	92.550	92.630	92.630	694,399
2011-06-03	95.000	95.150	93.970	94.010	94.010	755,977
2011-06-02	96.260	96.480	95.340	96.100	96.100	522,743
2011-06-01	98.170	98.350	95.900	95.940	95.940	604,072
2011-05-31	98.590	98.750	97.430	98.560	98.560	610,429
2011-05-27	98.110	98.680	97.500	97.800	97.800	588,819
2011-05-26	97.420	98.265	96.780	97.980	97.980	863,886
2011-05-25	96.700	98.380	96.530	97.580	97.580	568,747
2011-05-24	97.500	97.660	96.540	97.120	97.120	493,416
2011-05-23	97.620	97.850	96.590	97.260	97.260	690,708
2011-05-20	99.140	99.530	98.130	98.730	98.730	695,682
2011-05-19	98.920	99.940	98.220	99.560	99.560	949,366
2011-05-18	96.260	98.460	95.920	98.460	98.460	725,645
2011-05-17	96.890	97.030	94.860	95.980	95.980	632,767
2011-05-16	97.210	98.040	96.830	97.170	97.170	674,974
2011-05-13	98.640	99.900	97.100	97.700	97.700	426,266
2011-05-12	97.130	98.710	96.680	98.430	98.430	530,197
2011-05-11	97.610	98.145	96.670	97.290	97.290	432,748
2011-05-10	97.980	98.120	97.300	98.020	98.020	632,763
2011-05-09	96.870	98.000	96.430	97.800	97.800	677,935
2011-05-06	96.850	98.190	96.160	96.870	96.870	572,468
2011-05-05	96.420	97.620	95.520	95.650	95.650	703,482
2011-05-04	97.220	97.590	96.250	96.870	96.870	975,458
2011-05-03	97.960	98.130	97.180	97.500	97.500	681,552
2011-05-02	98.620	99.520	98.085	98.290	98.290	574,616
2011-04-29	98.000	98.220	97.570	98.000	98.000	745,531
2011-04-28	97.960	98.560	97.710	97.960	97.960	875,932
2011-04-27	98.330	99.100	97.200	98.310	98.310	935,929
2011-04-26	99.170	100.00	96.320	98.320	98.320	1,477,570
2011-04-25	90.800	90.900	89.750	90.730	90.730	532,072
2011-04-21	90.000	91.230	89.820	90.800	90.800	496,085

← NewerPage 65 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.