Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	87.540	89.720	87.500	89.660	89.660	933,920
2011-04-19	86.070	86.520	85.620	86.410	86.410	416,871
2011-04-18	86.770	86.770	85.300	85.960	85.960	501,101
2011-04-15	87.680	88.630	87.310	87.810	87.810	599,830
2011-04-14	86.980	87.470	86.690	87.200	87.200	369,533
2011-04-13	87.550	88.010	86.780	87.550	87.550	356,894
2011-04-12	87.260	87.980	86.810	87.160	87.160	418,781
2011-04-11	87.580	88.440	87.470	87.850	87.850	472,435
2011-04-08	88.550	88.710	87.040	87.650	87.650	566,775
2011-04-07	89.170	89.350	87.710	88.200	88.200	821,342
2011-04-06	90.040	90.100	89.330	89.380	89.380	531,302
2011-04-05	88.860	90.230	88.400	89.720	89.720	696,121
2011-04-04	88.150	89.090	87.910	89.020	89.020	531,014
2011-04-01	87.690	88.280	87.190	87.930	87.930	374,829
2011-03-31	86.650	87.110	86.366	86.900	86.900	333,143
2011-03-30	86.400	87.390	86.290	86.810	86.810	254,790
2011-03-29	85.330	86.120	85.140	85.990	85.990	391,833
2011-03-28	85.770	86.290	85.410	85.530	85.530	344,119
2011-03-25	84.900	86.040	84.750	85.500	85.500	366,483
2011-03-24	84.580	84.720	83.770	84.630	84.630	422,226
2011-03-23	84.060	84.440	83.310	84.070	84.070	573,024
2011-03-22	85.130	85.600	84.240	84.410	84.410	511,828
2011-03-21	85.020	85.810	84.580	84.960	84.960	556,509
2011-03-18	82.920	84.830	82.740	83.570	83.570	1,249,604
2011-03-17	81.880	82.230	80.740	81.760	81.760	972,069
2011-03-16	82.370	82.555	79.160	80.570	80.570	1,354,623
2011-03-15	82.500	83.080	81.070	82.700	82.700	1,656,451
2011-03-14	84.920	85.810	84.220	84.730	84.730	516,897
2011-03-11	84.420	85.430	83.810	85.370	85.370	452,147
2011-03-10	86.100	86.110	84.620	85.010	85.010	587,192
2011-03-09	86.790	87.220	85.790	86.970	86.970	808,541
2011-03-08	86.240	87.500	85.920	87.120	87.120	534,929
2011-03-07	87.130	87.570	85.351	86.010	86.010	806,337
2011-03-04	84.430	87.470	84.430	87.000	87.000	1,453,411
2011-03-03	83.030	85.270	83.030	84.650	84.650	929,078
2011-03-02	82.020	82.654	81.630	82.430	82.430	666,937
2011-03-01	83.320	83.680	82.030	82.040	82.040	577,084
2011-02-28	82.610	83.470	82.330	83.050	83.050	719,700
2011-02-25	81.850	82.590	81.520	82.440	82.440	583,170
2011-02-24	80.680	81.810	80.000	81.600	81.600	1,118,118
2011-02-23	82.510	83.010	80.290	80.480	80.480	1,363,881
2011-02-22	82.580	83.790	82.020	82.950	82.950	1,160,810
2011-02-18	80.660	83.500	80.080	83.380	83.380	1,595,899
2011-02-17	80.030	80.600	79.690	80.490	80.490	702,100
2011-02-16	80.070	80.600	79.880	80.340	80.340	723,308
2011-02-15	79.970	80.360	79.530	79.900	79.900	710,080
2011-02-14	79.780	80.420	79.510	80.200	80.200	586,702
2011-02-11	79.150	79.890	79.020	79.870	79.870	955,774
2011-02-10	77.600	79.770	77.600	79.460	79.460	1,243,789
2011-02-09	76.560	77.930	76.310	77.910	77.910	829,266
2011-02-08	76.580	77.020	76.130	76.850	76.850	633,718
2011-02-07	75.410	76.380	75.370	76.130	76.130	573,051
2011-02-04	75.720	75.720	74.190	75.370	75.370	979,652
2011-02-03	75.630	75.970	74.150	75.540	75.540	792,823
2011-02-02	77.390	77.730	75.730	75.890	75.890	795,846
2011-02-01	76.960	77.840	76.390	77.700	77.700	752,534
2011-01-31	76.120	76.940	75.580	76.390	76.390	534,657
2011-01-28	77.780	77.910	75.480	76.060	76.060	661,565
2011-01-27	76.770	78.210	76.770	77.680	77.680	988,964
2011-01-26	78.090	78.160	75.870	76.660	76.660	1,142,858

← NewerPage 66 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.