Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	44.210	44.650	43.480	44.010	44.010	749,580
2009-05-27	44.880	45.180	44.240	44.300	44.300	806,941
2009-05-26	42.800	44.880	42.350	44.880	44.880	789,562
2009-05-22	43.600	43.780	43.090	43.190	43.190	583,256
2009-05-21	44.890	44.890	43.330	43.660	43.660	850,603
2009-05-20	45.310	46.120	44.910	45.360	45.360	920,622
2009-05-19	44.170	45.220	44.130	44.910	44.910	963,524
2009-05-18	43.770	44.230	43.380	44.150	44.150	986,524
2009-05-15	44.060	44.180	43.130	43.480	43.480	1,388,245
2009-05-14	44.060	44.710	43.190	44.220	44.220	1,497,271
2009-05-13	43.940	44.650	43.750	44.050	44.050	1,343,404
2009-05-12	43.820	44.700	43.720	44.550	44.550	1,352,313
2009-05-11	43.960	44.220	43.070	43.860	43.860	910,635
2009-05-08	44.990	45.910	44.150	44.450	44.450	989,193
2009-05-07	44.910	45.070	44.040	44.330	44.330	934,937
2009-05-06	45.230	45.590	44.180	44.530	44.530	864,960
2009-05-05	45.060	45.590	44.725	45.100	45.100	984,314
2009-05-04	44.620	45.110	43.810	45.110	45.110	1,165,987
2009-05-01	44.460	44.810	43.930	44.460	44.460	1,143,167
2009-04-30	44.410	45.830	43.820	44.170	44.170	1,695,764
2009-04-29	44.210	44.900	42.880	43.880	43.880	2,556,720
2009-04-28	40.720	45.350	40.720	43.830	43.830	5,851,333
2009-04-27	36.910	38.360	36.790	37.700	37.700	1,811,203
2009-04-24	35.900	37.680	35.690	37.520	37.520	1,309,586
2009-04-23	34.860	36.020	34.230	35.890	35.890	1,911,219
2009-04-22	36.970	37.380	36.400	36.910	36.910	1,275,044
2009-04-21	37.640	38.000	36.580	37.310	37.310	1,055,122
2009-04-20	38.840	39.350	37.910	38.000	38.000	728,037
2009-04-17	39.000	39.720	38.790	39.460	39.460	1,133,695
2009-04-16	38.080	39.240	38.080	39.000	39.000	1,188,769
2009-04-15	38.390	38.850	37.370	37.990	37.990	1,441,807
2009-04-14	39.270	39.400	38.390	38.470	38.470	1,074,224
2009-04-13	39.670	40.000	38.970	39.570	39.570	1,008,718
2009-04-09	40.380	40.640	39.770	40.000	40.000	1,185,519
2009-04-08	39.070	39.690	38.700	39.600	39.600	905,561
2009-04-07	38.770	39.400	38.150	39.000	39.000	1,270,846
2009-04-06	38.730	40.010	38.630	39.340	39.340	1,356,903
2009-04-03	39.190	39.790	38.630	39.100	39.100	1,165,665
2009-04-02	38.530	40.240	38.390	39.140	39.140	1,980,263
2009-04-01	36.550	38.380	35.950	38.100	38.100	2,266,643
2009-03-31	36.480	37.770	36.320	36.950	36.950	1,359,394
2009-03-30	36.670	36.940	35.980	36.390	36.390	1,828,223
2009-03-27	33.860	38.780	33.860	37.310	37.310	4,949,086
2009-03-26	32.750	34.210	32.660	34.170	34.170	2,046,655
2009-03-25	32.630	33.330	31.880	32.620	32.620	1,517,998
2009-03-24	33.460	33.460	32.480	32.480	32.480	1,127,521
2009-03-23	32.470	33.570	32.320	33.540	33.540	2,014,242
2009-03-20	32.530	33.000	31.880	31.990	31.990	1,267,183
2009-03-19	32.740	33.030	32.120	32.400	32.400	1,265,290
2009-03-18	32.490	32.960	32.230	32.390	32.390	1,866,153
2009-03-17	31.850	32.950	31.780	32.930	32.930	1,966,047
2009-03-16	31.900	32.140	31.640	31.800	31.800	1,216,869
2009-03-13	31.150	31.890	30.580	31.620	31.620	2,468,661
2009-03-12	32.060	32.440	30.000	30.750	30.750	4,929,042
2009-03-11	33.770	34.870	32.040	32.160	32.160	2,543,329
2009-03-10	32.170	33.700	32.050	33.530	33.530	1,962,522
2009-03-09	32.440	32.540	31.280	31.750	31.750	2,108,863
2009-03-06	33.400	34.200	32.540	33.240	33.240	1,068,904
2009-03-05	34.190	34.190	33.282	33.530	33.530	1,236,219
2009-03-04	33.990	35.320	33.840	34.850	34.850	1,098,619

← NewerPage 74 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.