Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	50.770	52.144	50.330	51.800	51.800	978,587
2009-08-20	50.390	50.566	50.110	50.380	50.380	553,996
2009-08-19	49.650	50.450	49.440	50.290	50.290	650,158
2009-08-18	50.360	50.540	49.650	49.920	49.920	900,890
2009-08-17	51.140	51.230	50.320	50.390	50.390	768,387
2009-08-14	52.630	52.810	51.080	51.310	51.310	964,590
2009-08-13	51.680	52.950	51.240	52.590	52.590	927,866
2009-08-12	51.550	52.450	50.680	51.680	51.680	646,005
2009-08-11	51.710	51.830	51.360	51.590	51.590	909,993
2009-08-10	51.020	51.830	50.820	51.760	51.760	348,691
2009-08-07	51.470	51.760	51.110	51.280	51.280	413,952
2009-08-06	51.570	51.690	50.240	50.770	50.770	508,077
2009-08-05	51.880	52.120	50.900	51.320	51.320	550,423
2009-08-04	51.550	52.390	51.530	51.990	51.990	684,263
2009-08-03	50.590	51.980	50.130	51.960	51.960	813,786
2009-07-31	50.740	51.280	49.930	50.250	50.250	787,586
2009-07-30	51.250	51.450	50.290	50.440	50.440	753,231
2009-07-29	51.490	51.760	50.090	50.760	50.760	1,550,266
2009-07-28	49.400	51.600	48.630	50.880	50.880	2,760,393
2009-07-27	52.010	53.320	51.700	52.440	52.440	946,450
2009-07-24	51.180	51.900	51.020	51.860	51.860	604,281
2009-07-23	51.510	52.420	51.310	51.500	51.500	894,856
2009-07-22	51.390	51.820	51.010	51.160	51.160	517,364
2009-07-21	51.280	52.170	50.955	51.500	51.500	485,509
2009-07-20	50.440	50.800	50.310	50.770	50.770	669,744
2009-07-17	49.930	50.330	49.400	50.280	50.280	600,796
2009-07-16	49.350	50.460	49.250	49.960	49.960	940,707
2009-07-15	49.170	49.690	48.730	49.330	49.330	776,005
2009-07-14	48.040	49.180	47.570	48.810	48.810	617,916
2009-07-13	49.100	49.240	47.960	49.000	49.000	704,444
2009-07-10	48.620	49.540	48.370	48.940	48.940	702,931
2009-07-09	49.010	49.300	48.101	48.560	48.560	532,410
2009-07-08	49.680	50.370	48.190	48.810	48.810	1,146,080
2009-07-07	49.330	50.020	49.260	49.840	49.840	1,166,329
2009-07-06	48.950	49.700	48.730	49.620	49.620	877,044
2009-07-02	50.380	50.680	48.800	49.020	49.020	1,285,902
2009-07-01	51.740	51.740	50.870	51.300	51.300	899,870
2009-06-30	51.350	51.720	50.800	51.470	51.470	833,373
2009-06-29	50.980	51.575	50.650	51.520	51.520	517,953
2009-06-26	50.930	51.150	50.090	50.980	50.980	762,835
2009-06-25	50.320	51.420	49.510	51.110	51.110	1,550,731
2009-06-24	49.050	50.560	49.050	50.430	50.430	1,530,390
2009-06-23	49.280	49.555	48.340	48.860	48.860	1,286,520
2009-06-22	49.640	50.350	49.140	49.160	49.160	1,056,305
2009-06-19	49.160	49.910	48.890	49.070	49.070	1,126,147
2009-06-18	48.430	49.080	48.120	48.750	48.750	763,279
2009-06-17	48.010	49.260	48.010	48.430	48.430	1,545,377
2009-06-16	48.290	49.200	47.810	47.990	47.990	961,918
2009-06-15	48.000	48.000	47.230	47.700	47.700	1,004,661
2009-06-12	47.880	48.360	47.640	48.340	48.340	768,891
2009-06-11	46.950	48.530	46.950	48.170	48.170	964,633
2009-06-10	47.110	47.440	46.293	46.830	46.830	622,167
2009-06-09	46.450	47.040	46.210	46.820	46.820	872,495
2009-06-08	46.290	46.930	44.850	46.540	46.540	1,143,972
2009-06-05	47.720	47.720	46.610	46.690	46.690	735,258
2009-06-04	47.570	47.870	46.210	47.000	47.000	1,275,771
2009-06-03	47.800	48.090	46.950	47.780	47.780	2,020,413
2009-06-02	44.820	48.650	44.240	48.030	48.030	2,792,539
2009-06-01	43.750	44.940	43.610	44.800	44.800	1,164,107
2009-05-29	43.940	44.060	42.870	43.320	43.320	1,411,670

← NewerPage 73 of 79 · 4,734 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.