Waters Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 459.48 | 464.94 | 449.09 | 455.59 | 455.59 | 1,267,653 |
| 2026-10-21 | 436.90 | 459.63 | 435.07 | 457.47 | 457.47 | 952,400 |
| 2026-10-20 | 434.37 | 448.03 | 427.97 | 442.83 | 442.83 | 776,700 |
| 2026-10-19 | 436.55 | 441.28 | 433.27 | 434.27 | 434.27 | 468,800 |
| 2026-10-16 | 444.48 | 448.39 | 431.99 | 436.95 | 436.95 | 902,000 |
| 2026-10-15 | 440.37 | 449.12 | 435.79 | 444.15 | 444.15 | 1,008,600 |
| 2026-10-14 | 430.88 | 441.89 | 429.90 | 436.61 | 436.61 | 901,400 |
| 2026-10-13 | 435.00 | 436.53 | 422.83 | 429.17 | 429.17 | 1,066,800 |
| 2026-10-12 | 433.73 | 435.07 | 426.50 | 432.10 | 432.10 | 913,500 |
| 2026-10-09 | 429.20 | 437.53 | 428.19 | 433.77 | 433.77 | 1,119,600 |
| 2026-10-08 | 431.70 | 432.46 | 421.61 | 429.13 | 429.13 | 1,043,900 |
| 2026-10-07 | 436.00 | 440.37 | 427.41 | 435.99 | 435.99 | 770,900 |
| 2026-10-06 | 445.74 | 454.54 | 431.62 | 436.43 | 436.43 | 1,056,700 |
| 2026-10-05 | 425.61 | 440.79 | 423.03 | 440.12 | 440.12 | 1,007,400 |
| 2026-10-02 | 426.78 | 433.34 | 423.44 | 425.21 | 425.21 | 625,600 |
| 2026-10-01 | 437.21 | 438.03 | 424.70 | 425.53 | 425.53 | 810,700 |
| 2026-09-30 | 443.26 | 448.21 | 439.19 | 439.39 | 439.39 | 665,900 |
| 2026-09-29 | 441.46 | 444.41 | 437.88 | 443.26 | 443.26 | 625,600 |
| 2026-09-28 | 427.27 | 445.48 | 423.89 | 442.94 | 442.94 | 981,500 |
| 2026-09-25 | 428.71 | 435.93 | 425.67 | 433.54 | 433.54 | 662,500 |
| 2026-09-24 | 418.33 | 436.34 | 418.00 | 430.30 | 430.30 | 1,031,400 |
| 2026-09-23 | 428.17 | 430.00 | 420.00 | 420.57 | 420.57 | 743,600 |
| 2026-09-22 | 424.13 | 433.09 | 422.83 | 425.74 | 425.74 | 648,300 |
| 2026-09-21 | 425.80 | 427.76 | 420.75 | 423.92 | 423.92 | 782,400 |
| 2026-09-18 | 429.23 | 430.64 | 420.80 | 421.63 | 421.63 | 1,035,000 |
| 2026-09-17 | 424.00 | 431.78 | 422.06 | 429.72 | 429.72 | 688,800 |
| 2026-09-16 | 417.86 | 424.73 | 415.94 | 418.64 | 418.64 | 710,800 |
| 2026-09-15 | 413.98 | 421.23 | 411.89 | 417.09 | 417.09 | 825,200 |
| 2026-09-14 | 411.66 | 411.66 | 402.13 | 410.01 | 410.01 | 728,800 |
| 2026-09-11 | 406.47 | 410.11 | 403.77 | 408.34 | 408.34 | 487,200 |
| 2026-09-10 | 397.57 | 403.49 | 392.95 | 401.64 | 401.64 | 572,700 |
| 2026-09-09 | 403.83 | 411.86 | 400.95 | 404.81 | 404.81 | 755,200 |
| 2026-09-08 | 405.33 | 407.42 | 399.72 | 402.91 | 402.91 | 419,500 |
| 2026-09-04 | 408.66 | 412.10 | 402.83 | 409.38 | 409.38 | 352,100 |
| 2026-09-03 | 415.91 | 418.56 | 404.51 | 413.56 | 413.56 | 438,300 |
| 2026-09-02 | 404.56 | 416.58 | 404.51 | 412.20 | 412.20 | 621,500 |
| 2026-09-01 | 415.31 | 424.46 | 404.24 | 405.84 | 405.84 | 517,200 |
| 2026-08-31 | 405.99 | 415.83 | 405.99 | 414.63 | 414.63 | 679,200 |
| 2026-08-28 | 417.80 | 422.50 | 412.38 | 414.69 | 414.69 | 435,100 |
| 2026-08-27 | 420.00 | 426.22 | 417.20 | 421.26 | 421.26 | 741,500 |
| 2026-08-26 | 409.75 | 418.48 | 406.87 | 414.17 | 414.17 | 426,600 |
| 2026-08-25 | 412.24 | 414.90 | 407.12 | 414.44 | 414.44 | 631,818 |
| 2026-08-24 | 406.45 | 411.20 | 401.60 | 410.75 | 410.75 | 600,298 |
| 2026-08-21 | 400.64 | 412.95 | 396.00 | 410.70 | 410.70 | 816,900 |
| 2026-08-20 | 410.00 | 421.74 | 403.43 | 404.69 | 404.69 | 1,233,800 |
| 2026-08-19 | 405.73 | 419.37 | 404.19 | 415.84 | 415.84 | 1,091,800 |
| 2026-08-18 | 407.24 | 409.61 | 400.90 | 401.25 | 401.25 | 739,700 |
| 2026-08-17 | 408.48 | 411.91 | 402.01 | 407.74 | 407.74 | 608,800 |
| 2026-08-14 | 414.96 | 415.77 | 408.69 | 412.17 | 412.17 | 387,600 |
| 2026-08-13 | 412.63 | 420.26 | 408.78 | 413.51 | 413.51 | 688,600 |
| 2026-08-12 | 404.77 | 416.62 | 404.77 | 416.15 | 416.15 | 736,900 |
| 2026-08-11 | 408.95 | 415.63 | 408.21 | 415.00 | 415.00 | 669,800 |
| 2026-08-10 | 405.77 | 413.34 | 402.63 | 411.77 | 411.77 | 826,600 |
| 2026-08-07 | 400.60 | 407.88 | 397.09 | 406.86 | 406.86 | 888,600 |
| 2026-08-06 | 397.94 | 400.23 | 388.74 | 399.70 | 399.70 | 892,300 |
| 2026-08-05 | 398.86 | 402.48 | 390.75 | 400.00 | 400.00 | 1,104,500 |
| 2026-08-04 | 383.39 | 402.18 | 379.50 | 396.08 | 396.08 | 1,999,900 |
| 2026-08-03 | 381.35 | 381.35 | 373.53 | 374.74 | 374.74 | 1,162,300 |
| 2026-07-31 | 382.78 | 385.00 | 370.76 | 377.31 | 377.31 | 715,100 |
| 2026-07-30 | 375.99 | 382.70 | 370.40 | 380.30 | 380.30 | 783,100 |
Page 1 of 21 · 1,255 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.