Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.840	34.500	33.350	33.630	33.630	1,218,478
2009-03-02	34.950	35.640	33.470	33.490	33.490	1,045,273
2009-02-27	34.950	36.030	34.690	35.220	35.220	1,305,127
2009-02-26	36.700	37.020	35.340	35.470	35.470	1,234,782
2009-02-25	37.560	37.700	36.315	36.660	36.660	944,004
2009-02-24	36.490	37.870	36.490	37.730	37.730	1,333,395
2009-02-23	37.470	37.740	36.320	36.400	36.400	870,931
2009-02-20	37.500	38.020	36.750	37.360	37.360	1,388,307
2009-02-19	38.070	38.580	37.640	37.750	37.750	1,037,275
2009-02-18	39.130	39.400	37.200	37.650	37.650	2,207,049
2009-02-17	39.890	40.100	39.150	39.210	39.210	1,387,753
2009-02-13	40.300	41.240	40.160	40.910	40.910	1,294,678
2009-02-12	38.740	40.190	38.230	40.110	40.110	1,264,720
2009-02-11	39.120	39.290	38.535	39.140	39.140	1,440,049
2009-02-10	40.790	41.510	39.270	39.350	39.350	1,496,573
2009-02-09	41.950	41.960	40.900	41.030	41.030	1,248,335
2009-02-06	40.830	41.940	40.760	41.760	41.760	990,682
2009-02-05	39.390	41.320	38.790	41.060	41.060	2,189,526
2009-02-04	37.630	39.980	37.050	39.590	39.590	3,772,709
2009-02-03	34.970	37.300	34.930	37.050	37.050	938,968
2009-02-02	35.660	36.700	35.280	36.330	36.330	1,174,887
2009-01-30	37.020	37.020	35.750	36.170	36.170	1,269,919
2009-01-29	38.160	38.160	36.820	36.940	36.940	968,074
2009-01-28	38.300	38.530	37.180	38.090	38.090	1,322,522
2009-01-27	37.230	38.160	36.070	37.830	37.830	2,753,776
2009-01-26	36.960	37.230	36.040	36.850	36.850	2,108,778
2009-01-23	37.040	37.040	35.490	36.510	36.510	1,824,352
2009-01-22	37.970	38.040	36.910	37.430	37.430	1,250,853
2009-01-21	38.520	38.580	36.950	38.150	38.150	2,086,065
2009-01-20	38.590	39.290	37.700	38.060	38.060	2,352,354
2009-01-16	38.720	39.300	38.270	38.670	38.670	1,600,111
2009-01-15	36.570	38.810	36.440	38.320	38.320	1,788,422
2009-01-14	36.370	36.680	35.850	36.540	36.540	1,529,805
2009-01-13	35.910	37.080	35.650	36.910	36.910	1,362,516
2009-01-12	35.680	36.660	35.390	36.180	36.180	1,125,112
2009-01-09	36.480	36.600	35.510	35.670	35.670	1,516,126
2009-01-08	37.310	37.820	36.220	36.490	36.490	2,158,330
2009-01-07	38.320	38.480	36.550	38.040	38.040	867,760
2009-01-06	38.450	39.240	38.130	39.020	39.020	1,418,001
2009-01-05	37.980	38.460	37.380	38.300	38.300	1,185,346
2009-01-02	36.700	38.210	36.130	38.090	38.090	725,622
2008-12-31	36.160	36.860	35.620	36.650	36.650	1,107,099
2008-12-30	35.930	36.360	35.840	36.250	36.250	772,000
2008-12-29	36.070	36.100	35.380	35.750	35.750	597,915
2008-12-26	36.470	36.740	35.820	36.100	36.100	647,126
2008-12-24	36.150	36.350	35.740	36.170	36.170	335,440
2008-12-23	36.400	36.860	35.660	35.980	35.980	540,347
2008-12-22	36.880	36.960	35.550	36.220	36.220	889,523
2008-12-19	36.840	37.850	36.510	36.880	36.880	1,242,419
2008-12-18	36.960	37.610	35.980	36.550	36.550	1,425,686
2008-12-17	35.930	36.930	35.580	36.700	36.700	1,350,630
2008-12-16	36.310	36.890	35.060	36.380	36.380	1,631,631
2008-12-15	36.890	37.510	35.240	35.790	35.790	2,613,543
2008-12-12	33.750	37.400	32.210	37.210	37.210	7,146,471
2008-12-11	40.880	42.200	40.880	41.880	41.880	1,492,689
2008-12-10	41.020	42.690	40.660	41.200	41.200	876,434
2008-12-09	41.420	42.020	40.320	40.540	40.540	1,313,868
2008-12-08	41.310	42.460	41.120	41.840	41.840	1,615,855
2008-12-05	39.930	40.530	38.690	40.460	40.460	2,156,922
2008-12-04	41.860	42.490	39.550	40.060	40.060	2,406,633

← NewerPage 75 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.