NYSE:WAT | Historical Stock Price | WATERS CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.53$9.28$24.39$64.08$168.35$442.321995-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$87.12$87.12678,100——
2012-12-28$86.25$86.25344,300——
2012-12-27$87.53$87.53421,600——
2012-12-26$87.38$87.38237,400——
2012-12-24$88.62$88.62180,000——
2012-12-21$88.42$88.42875,600——
2012-12-20$89.33$89.33554,200——
2012-12-19$88.39$88.39575,500——
2012-12-18$89.20$89.20454,500——
2012-12-17$88.18$88.18633,400——
2012-12-14$87.35$87.35407,700——
2012-12-13$87.43$87.43303,400——
2012-12-12$87.61$87.61646,000——
2012-12-11$87.06$87.06642,900——
2012-12-10$86.00$86.00421,900——
2012-12-07$85.50$85.50589,000——
2012-12-06$85.02$85.02573,500——
2012-12-05$84.15$84.15388,500——
2012-12-04$84.43$84.43351,900——
2012-12-03$84.14$84.14272,900——
2012-11-30$84.55$84.55612,500——
2012-11-29$84.55$84.55375,200——
2012-11-28$83.73$83.73352,100——
2012-11-27$82.95$82.95596,600——
2012-11-26$83.27$83.27522,800——
2012-11-23$83.64$83.64126,400——
2012-11-21$82.13$82.13292,600——
2012-11-20$82.84$82.84339,600——
2012-11-19$83.17$83.17349,800——
2012-11-16$81.21$81.21534,200——
2012-11-15$81.13$81.13692,800——
2012-11-14$80.74$80.74662,600——
2012-11-13$82.39$82.39341,200——
2012-11-12$82.91$82.91527,900——
2012-11-09$82.97$82.97651,900——
2012-11-08$83.21$83.21357,200——
2012-11-07$84.00$84.00356,200——
2012-11-06$85.38$85.38381,700——
2012-11-05$84.74$84.74387,000——
2012-11-02$83.49$83.49459,500——
2012-11-01$84.19$84.19499,800——
2012-10-31$81.81$81.81521,700——
2012-10-26$81.56$81.56711,400——
2012-10-25$80.67$80.67433,400——
2012-10-24$79.60$79.60556,500——
2012-10-23$78.89$78.89786,800——
2012-10-22$81.06$81.06925,000——
2012-10-19$79.88$79.88616,200——
2012-10-18$81.10$81.10574,000——
2012-10-17$82.11$82.11280,500——
2012-10-16$81.69$81.69263,400——
2012-10-15$80.60$80.60357,400——
2012-10-12$80.38$80.38315,800——
2012-10-11$80.89$80.89295,900——
2012-10-10$80.39$80.39590,600——
2012-10-09$81.98$81.98622,600——
2012-10-08$84.37$84.37226,200——
2012-10-05$84.35$84.35223,700——
2012-10-04$84.45$84.45528,200——
2012-10-03$84.32$84.32237,800——
2012-10-02$84.01$84.01332,800——
2012-10-01$84.16$84.16563,900——
2012-09-28$83.33$83.33747,500——
2012-09-27$84.12$84.12383,500——
2012-09-26$83.36$83.36488,500——
2012-09-25$84.12$84.12367,700——
2012-09-24$84.62$84.62382,100——
2012-09-21$84.69$84.69596,900——
2012-09-20$85.09$85.09545,500——
2012-09-19$85.01$85.01258,800——
2012-09-18$85.24$85.24574,600——
2012-09-17$84.92$84.92579,400——
2012-09-14$85.04$85.04532,500——
2012-09-13$85.15$85.15822,600——
2012-09-12$83.64$83.64538,100——
2012-09-11$83.42$83.42572,100——
2012-09-10$83.22$83.22647,100——
2012-09-07$83.18$83.18742,700——
2012-09-06$81.67$81.67587,500——
2012-09-05$79.61$79.61904,800——
2012-09-04$79.87$79.87834,600——
2012-08-31$80.19$80.19863,300——
2012-08-30$79.09$79.09719,600——
2012-08-29$79.18$79.18881,800——
2012-08-28$77.54$77.54998,000——
2012-08-27$78.01$78.01438,600——
2012-08-24$77.72$77.72669,200——
2012-08-23$77.10$77.10687,400——
2012-08-22$76.65$76.65825,200——
2012-08-21$76.00$76.00535,900——
2012-08-20$75.75$75.75665,800——
2012-08-17$75.26$75.261,007,200——
2012-08-16$76.17$76.171,052,800——
2012-08-15$78.33$78.33602,600——
2012-08-14$77.33$77.33383,700——
2012-08-13$78.02$78.02488,300——
2012-08-10$78.65$78.65350,900——
2012-08-09$78.56$78.56556,200——
2012-08-08$79.27$79.27950,800——
2012-08-07$78.68$78.68791,600——
2012-08-06$77.00$77.00840,900——
2012-08-03$77.11$77.11900,400——
2012-08-02$75.40$75.40554,000——
2012-08-01$77.32$77.32837,100——
2012-07-31$77.48$77.48389,500——
2012-07-30$78.11$78.11518,100——
2012-07-27$79.06$79.06519,300——
2012-07-26$77.09$77.09741,200——
2012-07-25$75.11$75.111,091,300——
2012-07-24$75.69$75.692,022,300——
2012-07-23$75.59$75.591,263,400——
2012-07-20$76.48$76.48877,100——
2012-07-19$78.51$78.51606,500——
2012-07-18$78.63$78.63630,300——
2012-07-17$77.12$77.12512,300——
2012-07-16$76.19$76.19347,300——
2012-07-13$76.63$76.63525,500——
2012-07-12$75.41$75.41852,800——
2012-07-11$75.30$75.30976,300——
2012-07-10$74.66$74.66947,200——
2012-07-09$75.96$75.96899,500——
2012-07-06$77.31$77.31856,100——
2012-07-05$79.82$79.821,040,500——
2012-07-03$79.43$79.43194,500——
2012-07-02$78.50$78.50849,600——
2012-06-29$79.47$79.471,171,800——
2012-06-28$76.89$76.89702,200——
2012-06-27$78.14$78.141,082,300——
2012-06-26$77.83$77.83935,200——
2012-06-25$79.52$79.521,272,200——
2012-06-22$81.09$81.091,527,000——
2012-06-21$80.04$80.04767,400——
2012-06-20$82.35$82.35662,700——
2012-06-19$82.38$82.38554,900——
2012-06-18$81.28$81.28544,400——
2012-06-15$80.56$80.561,191,100——
2012-06-14$80.32$80.32702,300——
2012-06-13$79.50$79.50835,900——
2012-06-12$79.38$79.38595,900——
2012-06-11$78.26$78.26800,500——
2012-06-08$78.78$78.78623,300——
2012-06-07$78.35$78.351,004,500——
2012-06-06$78.83$78.83989,200——
2012-06-05$76.97$76.97805,600——
2012-06-04$76.15$76.151,107,000——
2012-06-01$77.07$77.071,534,000——
2012-05-31$79.78$79.781,398,500——
2012-05-30$80.80$80.801,358,800——
2012-05-29$82.47$82.47950,400——
2012-05-25$82.10$82.10761,300——
2012-05-24$82.25$82.25736,200——
2012-05-23$82.09$82.091,126,700——
2012-05-22$82.77$82.771,109,000——
2012-05-21$82.55$82.551,225,000——
2012-05-18$80.81$80.81855,600——
2012-05-17$82.52$82.521,193,900——
2012-05-16$83.18$83.18776,700——
2012-05-15$83.12$83.12565,800——
2012-05-14$83.84$83.84710,400——
2012-05-11$84.82$84.82647,100——
2012-05-10$84.29$84.29468,100——
2012-05-09$84.35$84.35979,800——
2012-05-08$84.50$84.501,055,900——
2012-05-07$83.78$83.78752,200——
2012-05-04$83.51$83.511,149,000——
2012-05-03$83.52$83.52679,700——
2012-05-02$83.82$83.821,009,200——
2012-05-01$83.92$83.92882,300——
2012-04-30$84.11$84.111,069,000——
2012-04-27$83.82$83.821,238,400——
2012-04-26$84.30$84.301,094,800——
2012-04-25$83.27$83.271,335,000——
2012-04-24$81.80$81.804,300,400——
2012-04-23$88.34$88.341,006,000——
2012-04-20$88.75$88.75701,700——
2012-04-19$88.04$88.04777,000——
2012-04-18$88.19$88.19549,600——
2012-04-17$88.56$88.56595,400——
2012-04-16$86.95$86.95519,700——
2012-04-13$87.56$87.56356,200——
2012-04-12$89.28$89.28428,400——
2012-04-11$88.15$88.15366,700——
2012-04-10$87.44$87.44759,500——
2012-04-09$90.08$90.08582,200——
2012-04-05$91.93$91.93376,200——
2012-04-04$91.76$91.76444,400——
2012-04-03$93.89$93.89505,400——
2012-04-02$93.99$93.99585,400——
2012-03-30$92.66$92.66519,300——
2012-03-29$91.81$91.81470,800——
2012-03-28$92.86$92.86368,700——
2012-03-27$93.11$93.11510,700——
2012-03-26$94.03$94.03939,300——
2012-03-23$90.89$90.89585,000——
2012-03-22$91.21$91.21547,600——
2012-03-21$92.38$92.38378,800——
2012-03-20$92.88$92.88578,200——
2012-03-19$92.58$92.58466,600——
2012-03-16$92.96$92.96552,700——
2012-03-15$93.13$93.13389,400——
2012-03-14$92.18$92.18547,900——
2012-03-13$92.27$92.27450,400——
2012-03-12$90.51$90.51397,600——
2012-03-09$90.98$90.98748,800——
2012-03-08$89.86$89.86824,400——
2012-03-07$87.88$87.88888,700——
2012-03-06$87.32$87.32964,400——
2012-03-05$88.92$88.92523,000——
2012-03-02$89.34$89.34572,600——
2012-03-01$90.30$90.301,534,800——
2012-02-29$89.60$89.603,246,800——
2012-02-28$89.90$89.901,058,800——
2012-02-27$88.98$88.98498,800——
2012-02-24$88.56$88.56492,800——
2012-02-23$88.11$88.11451,200——
2012-02-22$88.12$88.12593,800——
2012-02-21$87.44$87.44426,400——
2012-02-17$88.63$88.63552,300——
2012-02-16$89.10$89.10998,700——
2012-02-15$87.92$87.92495,200——
2012-02-14$88.51$88.51545,500——
2012-02-13$88.14$88.14364,400——
2012-02-10$87.80$87.80393,000——
2012-02-09$88.34$88.34455,900——
2012-02-08$88.56$88.56701,500——
2012-02-07$88.83$88.83488,800——
2012-02-06$89.26$89.26357,100——
2012-02-03$89.49$89.49439,600——
2012-02-02$88.78$88.78557,500——
2012-02-01$88.33$88.33681,600——
2012-01-31$86.57$86.57733,200——
2012-01-30$86.27$86.27638,900——
2012-01-27$86.82$86.82910,900——
2012-01-26$86.95$86.951,216,700——
2012-01-25$87.91$87.912,226,000——
2012-01-24$85.04$85.043,632,800——
2012-01-23$78.76$78.761,362,200——
2012-01-20$77.99$77.991,023,500——
2012-01-19$79.38$79.381,389,100——
2012-01-18$76.29$76.291,378,200——
2012-01-17$77.78$77.78819,400——
2012-01-13$76.06$76.06558,200——
2012-01-12$76.71$76.71818,100——
2012-01-11$75.39$75.391,493,300——
2012-01-10$74.14$74.142,167,900——
2012-01-09$74.27$74.27953,800——
2012-01-06$74.15$74.152,158,900——
2012-01-05$73.71$73.71750,100——
2012-01-04$74.45$74.45643,900——
2012-01-03$75.94$75.94736,700——