Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	59.690	61.330	59.400	60.720	60.720	1,188,075
2009-11-12	60.170	60.840	59.430	59.480	59.480	883,484
2009-11-11	60.950	60.950	59.760	60.150	60.150	1,012,163
2009-11-10	60.955	61.300	60.430	60.660	60.660	768,508
2009-11-09	59.480	61.130	59.250	61.100	61.100	987,738
2009-11-06	59.040	59.810	58.700	59.230	59.230	843,732
2009-11-05	57.520	59.590	57.300	59.560	59.560	1,614,454
2009-11-04	58.010	58.290	57.230	57.280	57.280	966,369
2009-11-03	57.800	57.980	57.080	57.930	57.930	987,434
2009-11-02	57.430	58.500	57.300	58.000	58.000	1,274,657
2009-10-30	57.840	59.070	56.920	57.430	57.430	1,730,890
2009-10-29	57.400	57.950	56.520	57.890	57.890	1,900,588
2009-10-28	58.790	59.000	57.330	57.400	57.400	3,401,037
2009-10-27	57.830	58.540	55.940	57.190	57.190	2,441,948
2009-10-26	57.010	57.350	56.140	56.320	56.320	1,717,048
2009-10-23	57.220	57.690	56.690	56.990	56.990	1,229,545
2009-10-22	58.360	58.360	56.770	57.300	57.300	1,098,025
2009-10-21	58.730	58.850	58.070	58.140	58.140	527,280
2009-10-20	58.600	58.740	57.970	58.480	58.480	571,124
2009-10-19	57.590	59.000	57.300	58.820	58.820	593,280
2009-10-16	58.040	58.130	57.295	57.470	57.470	706,069
2009-10-15	58.160	58.594	57.850	58.270	58.270	536,851
2009-10-14	57.690	58.300	56.450	58.180	58.180	1,084,193
2009-10-13	57.250	57.900	56.890	57.370	57.370	700,402
2009-10-12	58.100	58.162	57.280	57.620	57.620	415,794
2009-10-09	57.360	57.910	57.120	57.750	57.750	367,894
2009-10-08	57.070	57.920	57.040	57.220	57.220	541,303
2009-10-07	56.210	56.650	55.850	56.610	56.610	650,589
2009-10-06	55.630	56.810	55.370	56.210	56.210	782,402
2009-10-05	54.140	55.800	53.800	55.480	55.480	902,877
2009-10-02	53.800	54.200	53.500	53.900	53.900	846,125
2009-10-01	55.810	56.250	54.120	54.140	54.140	1,273,869
2009-09-30	55.260	56.190	54.590	55.860	55.860	894,399
2009-09-29	55.390	56.150	55.180	55.400	55.400	759,695
2009-09-28	54.820	56.140	54.560	55.430	55.430	678,973
2009-09-25	55.280	55.740	54.560	54.770	54.770	789,627
2009-09-24	55.690	55.980	54.850	55.090	55.090	933,705
2009-09-23	55.740	56.070	55.180	55.480	55.480	486,266
2009-09-22	56.370	56.370	55.100	55.760	55.760	561,472
2009-09-21	56.780	57.320	56.150	56.300	56.300	1,308,221
2009-09-18	55.970	56.130	55.010	55.320	55.320	742,755
2009-09-17	54.750	56.090	54.640	55.590	55.590	1,023,670
2009-09-16	53.630	54.870	53.440	54.810	54.810	660,316
2009-09-15	54.320	54.400	53.500	53.640	53.640	871,081
2009-09-14	54.660	54.950	54.091	54.400	54.400	741,377
2009-09-11	54.510	55.325	54.120	54.610	54.610	981,765
2009-09-10	53.480	54.480	52.990	54.460	54.460	1,008,575
2009-09-09	52.250	53.690	52.080	53.340	53.340	1,167,421
2009-09-08	51.000	52.330	50.640	51.870	51.870	1,033,730
2009-09-04	50.470	50.780	49.520	50.760	50.760	586,469
2009-09-03	50.360	50.570	49.550	50.340	50.340	863,856
2009-09-02	50.100	50.680	49.340	50.330	50.330	860,615
2009-09-01	50.210	51.570	49.924	50.330	50.330	1,002,174
2009-08-31	51.020	51.590	49.950	50.280	50.280	911,275
2009-08-28	51.850	51.980	50.550	50.960	50.960	515,184
2009-08-27	52.090	52.220	51.330	51.730	51.730	647,364
2009-08-26	51.940	52.860	51.930	52.170	52.170	420,200
2009-08-25	51.610	52.740	51.500	52.230	52.230	956,724
2009-08-24	52.020	52.020	51.380	51.480	51.480	586,687
2009-08-21	50.770	52.144	50.330	51.800	51.800	978,587

← NewerPage 72 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.