Waters Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	61.780	62.670	61.420	62.290	62.290	666,377
2008-06-12	60.100	62.740	60.090	61.620	61.620	1,199,008
2008-06-11	59.660	60.100	59.300	59.330	59.330	532,467
2008-06-10	60.150	60.460	59.460	60.090	60.090	878,095
2008-06-09	61.210	61.230	60.000	60.430	60.430	1,295,836
2008-06-06	61.980	62.330	61.330	61.330	61.330	935,796
2008-06-05	61.310	62.770	61.120	62.700	62.700	823,733
2008-06-04	60.420	62.270	60.230	61.510	61.510	713,320
2008-06-03	61.330	61.330	60.020	60.340	60.340	1,176,873
2008-06-02	61.590	61.700	60.580	61.190	61.190	874,291
2008-05-30	61.540	62.080	61.400	61.520	61.520	1,358,711
2008-05-29	62.100	62.190	61.180	61.610	61.610	1,246,555
2008-05-28	64.050	64.050	61.660	61.990	61.990	1,144,024
2008-05-27	63.350	63.890	63.120	63.690	63.690	325,885
2008-05-23	63.990	63.990	63.000	63.200	63.200	659,475
2008-05-22	62.810	63.940	62.160	63.780	63.780	1,024,658
2008-05-21	63.560	64.240	62.380	62.420	62.420	857,138
2008-05-20	63.680	64.250	63.270	63.640	63.640	743,155
2008-05-19	64.460	64.706	63.560	64.080	64.080	769,393
2008-05-16	64.750	64.750	63.730	64.380	64.380	745,333
2008-05-15	64.000	64.650	63.930	64.590	64.590	518,763
2008-05-14	64.420	64.630	63.700	64.020	64.020	716,317
2008-05-13	64.410	64.480	63.550	64.430	64.430	771,806
2008-05-12	63.490	64.070	63.100	63.990	63.990	509,100
2008-05-09	62.900	63.670	62.250	63.410	63.410	840,589
2008-05-08	62.190	62.960	61.870	62.850	62.850	569,512
2008-05-07	61.950	63.100	61.860	62.020	62.020	865,871
2008-05-06	61.990	62.300	61.600	62.060	62.060	868,601
2008-05-05	62.010	62.420	61.340	62.410	62.410	776,335
2008-05-02	63.000	63.230	62.250	62.340	62.340	955,313
2008-05-01	61.850	62.470	61.000	62.440	62.440	928,733
2008-04-30	59.610	62.420	59.010	61.460	61.460	1,859,191
2008-04-29	59.610	60.000	58.980	59.120	59.120	1,344,318
2008-04-28	58.670	59.920	58.670	59.920	59.920	1,007,805
2008-04-25	57.710	58.770	57.090	58.470	58.470	1,106,117
2008-04-24	58.130	58.130	57.000	57.370	57.370	1,193,837
2008-04-23	57.910	58.000	56.690	57.780	57.780	2,334,316
2008-04-22	56.030	59.420	56.030	57.280	57.280	3,282,890
2008-04-21	54.780	55.310	53.910	54.550	54.550	1,247,737
2008-04-18	54.980	55.030	54.140	54.770	54.770	1,464,879
2008-04-17	54.070	54.300	53.640	53.940	53.940	1,191,682
2008-04-16	53.760	54.190	53.250	53.980	53.980	1,930,836
2008-04-15	55.970	55.970	52.050	53.700	53.700	2,969,388
2008-04-14	56.910	56.960	56.070	56.320	56.320	478,548
2008-04-11	56.420	57.600	56.420	56.630	56.630	1,285,300
2008-04-10	56.460	57.170	56.460	56.970	56.970	749,632
2008-04-09	56.500	57.080	56.500	56.780	56.780	655,021
2008-04-08	55.680	56.700	55.620	56.580	56.580	703,300
2008-04-07	56.740	56.740	55.840	55.970	55.970	625,203
2008-04-04	56.640	56.920	56.190	56.380	56.380	825,200
2008-04-03	56.920	57.440	55.970	56.440	56.440	985,265
2008-04-02	57.300	57.490	56.810	57.380	57.380	1,176,100
2008-04-01	56.000	57.090	55.980	57.070	57.070	1,360,735
2008-03-31	55.870	56.030	55.290	55.700	55.700	1,336,300
2008-03-28	56.690	56.830	55.560	55.720	55.720	799,600
2008-03-27	56.170	57.270	55.900	56.410	56.410	2,288,374
2008-03-26	55.250	56.750	54.140	56.190	56.190	2,545,824
2008-03-25	52.730	53.940	52.520	53.680	53.680	2,166,902
2008-03-24	52.780	53.100	51.920	52.930	52.930	2,771,372
2008-03-20	54.210	54.420	52.520	52.590	52.590	2,739,200

← NewerPage 78 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.