Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	39.670	42.330	39.260	42.070	42.070	1,119,699
2008-12-02	39.440	40.570	38.830	40.440	40.440	2,776,196
2008-12-01	40.290	40.290	39.050	39.220	39.220	1,359,864
2008-11-28	40.040	41.580	40.020	41.230	41.230	416,389
2008-11-26	38.250	40.380	37.800	40.240	40.240	704,400
2008-11-25	41.900	42.080	37.830	38.850	38.850	1,984,272
2008-11-24	37.560	43.080	36.930	41.230	41.230	2,688,890
2008-11-21	35.270	36.870	33.940	36.850	36.850	2,533,067
2008-11-20	36.030	36.085	34.280	34.770	34.770	2,701,399
2008-11-19	38.720	39.040	36.180	36.180	36.180	1,735,798
2008-11-18	37.040	38.570	36.460	38.400	38.400	2,121,353
2008-11-17	38.740	38.750	36.830	37.110	37.110	1,651,016
2008-11-14	40.230	41.234	38.880	39.140	39.140	880,803
2008-11-13	38.520	40.830	38.020	40.770	40.770	1,341,652
2008-11-12	40.580	41.090	38.380	38.420	38.420	1,257,664
2008-11-11	42.060	42.080	40.790	41.070	41.070	820,371
2008-11-10	43.500	44.300	41.950	42.510	42.510	846,061
2008-11-07	42.950	43.850	42.410	43.010	43.010	946,062
2008-11-06	42.650	43.170	41.830	42.180	42.180	1,165,346
2008-11-05	44.500	45.440	42.950	43.100	43.100	1,116,260
2008-11-04	45.520	46.770	44.700	45.210	45.210	873,754
2008-11-03	43.790	45.280	43.340	45.010	45.010	782,396
2008-10-31	44.240	45.300	43.300	43.800	43.800	1,341,235
2008-10-30	42.780	45.790	42.780	44.210	44.210	1,816,299
2008-10-29	39.840	43.500	39.120	42.020	42.020	1,784,262
2008-10-28	38.520	39.890	37.000	39.700	39.700	1,582,493
2008-10-27	40.750	40.870	37.850	37.850	37.850	1,821,680
2008-10-24	37.930	42.110	37.510	41.580	41.580	2,280,846
2008-10-23	44.230	44.230	38.950	40.250	40.250	3,304,502
2008-10-22	46.040	46.040	43.310	44.100	44.100	1,593,283
2008-10-21	49.050	49.890	46.530	46.810	46.810	1,876,051
2008-10-20	45.500	49.000	45.500	48.860	48.860	1,347,927
2008-10-17	41.520	46.550	41.520	45.870	45.870	1,730,123
2008-10-16	42.330	45.480	41.600	45.480	45.480	1,272,656
2008-10-15	48.320	48.320	42.680	42.750	42.750	1,478,006
2008-10-14	50.950	51.000	46.790	48.310	48.310	1,726,360
2008-10-13	47.370	49.660	46.340	49.660	49.660	1,511,039
2008-10-10	47.450	47.520	43.550	45.690	45.690	1,626,574
2008-10-09	50.970	51.950	48.990	48.990	48.990	1,697,997
2008-10-08	51.230	52.960	50.330	51.090	51.090	1,398,018
2008-10-07	51.000	52.680	50.750	51.650	51.650	2,074,144
2008-10-06	53.210	53.790	49.300	50.760	50.760	2,783,226
2008-10-03	55.160	56.370	53.780	54.060	54.060	984,971
2008-10-02	57.430	57.570	54.300	54.430	54.430	1,245,108
2008-10-01	57.910	58.610	57.030	57.660	57.660	860,799
2008-09-30	56.980	58.760	56.170	58.180	58.180	1,249,750
2008-09-29	58.880	59.430	56.780	56.780	56.780	1,497,701
2008-09-26	58.890	59.980	58.460	59.650	59.650	891,867
2008-09-25	57.280	59.660	57.280	59.280	59.280	1,325,690
2008-09-24	55.560	59.620	55.100	57.040	57.040	1,912,463
2008-09-23	55.950	56.950	55.070	55.820	55.820	1,155,868
2008-09-22	57.660	58.740	55.710	55.950	55.950	650,741
2008-09-19	57.110	61.810	56.020	57.650	57.650	1,337,166
2008-09-18	56.560	59.990	53.100	55.520	55.520	2,268,795
2008-09-17	57.680	57.860	55.840	56.150	56.150	2,551,718
2008-09-16	59.230	59.710	57.000	59.120	59.120	1,670,480
2008-09-15	60.420	61.190	60.180	60.190	60.190	996,034
2008-09-12	62.320	62.670	61.680	62.280	62.280	1,155,144
2008-09-11	61.930	62.780	61.330	62.430	62.430	1,134,268
2008-09-10	62.790	63.240	61.690	62.160	62.160	1,318,802

← NewerPage 76 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.