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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$100.00$100.00322,600——
2013-12-30$100.30$100.30532,700——
2013-12-27$99.36$99.36267,400——
2013-12-26$99.60$99.60233,100——
2013-12-24$99.60$99.60104,600——
2013-12-23$99.47$99.47406,100——
2013-12-20$99.58$99.58700,900——
2013-12-19$99.02$99.02655,300——
2013-12-18$98.80$98.80570,300——
2013-12-17$96.10$96.10242,100——
2013-12-16$96.72$96.72288,800——
2013-12-13$96.03$96.03503,400——
2013-12-12$96.01$96.01622,600——
2013-12-11$95.25$95.251,172,900——
2013-12-10$97.03$97.03635,900——
2013-12-09$98.49$98.49622,600——
2013-12-06$98.21$98.21681,100——
2013-12-05$98.49$98.49287,700——
2013-12-04$99.20$99.20526,500——
2013-12-03$99.34$99.34356,600——
2013-12-02$99.58$99.58319,000——
2013-11-29$99.53$99.53121,500——
2013-11-27$99.90$99.90204,300——
2013-11-26$99.67$99.67484,200——
2013-11-25$100.66$100.66185,400——
2013-11-22$101.09$101.09267,300——
2013-11-21$101.38$101.38301,800——
2013-11-20$100.40$100.40458,300——
2013-11-19$100.50$100.50321,600——
2013-11-18$101.25$101.25239,400——
2013-11-15$102.12$102.12857,000——
2013-11-14$100.62$100.62264,900——
2013-11-13$100.05$100.05278,300——
2013-11-12$99.52$99.52289,500——
2013-11-11$99.66$99.66248,700——
2013-11-08$100.12$100.12421,400——
2013-11-07$98.45$98.45360,100——
2013-11-06$99.69$99.69277,500——
2013-11-05$99.47$99.47327,700——
2013-11-04$100.80$100.80342,100——
2013-11-01$100.58$100.58376,500——
2013-10-31$100.92$100.92473,100——
2013-10-30$100.98$100.98592,100——
2013-10-29$102.15$102.15528,500——
2013-10-28$102.24$102.24422,200——
2013-10-25$101.99$101.99589,900——
2013-10-24$101.29$101.29803,000——
2013-10-23$101.82$101.821,011,800——
2013-10-22$99.83$99.831,762,400——
2013-10-21$106.21$106.21556,300——
2013-10-18$106.48$106.48314,900——
2013-10-17$106.35$106.35368,000——
2013-10-16$104.11$104.11312,500——
2013-10-15$103.11$103.11260,700——
2013-10-14$104.18$104.18302,300——
2013-10-11$104.48$104.48359,800——
2013-10-10$103.87$103.87300,500——
2013-10-09$102.34$102.34578,200——
2013-10-08$102.74$102.74370,000——
2013-10-07$103.81$103.81388,100——
2013-10-04$105.00$105.00397,500——
2013-10-03$104.59$104.59420,900——
2013-10-02$105.65$105.65835,100——
2013-10-01$105.70$105.70898,900——
2013-09-30$106.21$106.21386,600——
2013-09-27$107.28$107.28419,400——
2013-09-26$107.73$107.73772,100——
2013-09-25$106.72$106.72567,200——
2013-09-24$106.66$106.66335,200——
2013-09-23$105.96$105.96204,800——
2013-09-20$106.54$106.54634,400——
2013-09-19$106.44$106.44363,400——
2013-09-18$106.61$106.61275,100——
2013-09-17$105.98$105.98186,200——
2013-09-16$105.75$105.75304,200——
2013-09-13$104.19$104.19256,700——
2013-09-12$104.41$104.41475,200——
2013-09-11$104.93$104.93593,100——
2013-09-10$103.89$103.89349,000——
2013-09-09$103.09$103.09327,100——
2013-09-06$101.62$101.62259,800——
2013-09-05$101.70$101.70162,200——
2013-09-04$101.16$101.16342,000——
2013-09-03$99.98$99.98383,500——
2013-08-30$98.85$98.85398,400——
2013-08-29$98.93$98.93209,500——
2013-08-28$98.53$98.53433,000——
2013-08-27$98.45$98.45437,200——
2013-08-26$99.44$99.44224,400——
2013-08-23$99.63$99.63184,000——
2013-08-22$100.19$100.19251,000——
2013-08-21$98.59$98.59465,700——
2013-08-20$98.97$98.97337,000——
2013-08-19$98.16$98.16517,700——
2013-08-16$98.47$98.47752,200——
2013-08-15$99.76$99.76627,300——
2013-08-14$102.89$102.89282,800——
2013-08-13$103.53$103.53210,900——
2013-08-12$103.47$103.47251,900——
2013-08-09$103.41$103.41393,400——
2013-08-08$102.97$102.97393,200——
2013-08-07$101.89$101.89211,400——
2013-08-06$102.22$102.22221,300——
2013-08-05$102.64$102.64151,100——
2013-08-02$102.09$102.09545,800——
2013-08-01$102.93$102.93552,400——
2013-07-31$100.94$100.94327,400——
2013-07-30$100.51$100.51396,600——
2013-07-29$99.63$99.63310,700——
2013-07-26$100.16$100.16488,400——
2013-07-25$100.77$100.77410,400——
2013-07-24$100.31$100.31611,500——
2013-07-23$99.17$99.172,027,200——
2013-07-22$105.41$105.41807,200——
2013-07-19$104.74$104.74403,200——
2013-07-18$104.63$104.63506,200——
2013-07-17$103.25$103.25401,100——
2013-07-16$103.50$103.50607,700——
2013-07-15$104.64$104.64240,400——
2013-07-12$104.53$104.53257,800——
2013-07-11$104.49$104.49319,500——
2013-07-10$104.28$104.28524,100——
2013-07-09$102.19$102.19523,800——
2013-07-08$101.70$101.70377,400——
2013-07-05$102.01$102.01288,900——
2013-07-03$100.47$100.47138,900——
2013-07-02$100.36$100.36561,400——
2013-07-01$102.37$102.371,055,100——
2013-06-28$100.05$100.05554,000——
2013-06-27$100.38$100.38312,900——
2013-06-26$99.42$99.42349,600——
2013-06-25$99.73$99.73603,800——
2013-06-24$97.63$97.63802,000——
2013-06-21$99.26$99.26688,900——
2013-06-20$97.36$97.36392,700——
2013-06-19$100.22$100.22373,700——
2013-06-18$101.90$101.90732,500——
2013-06-17$100.21$100.21295,400——
2013-06-14$98.60$98.60210,100——
2013-06-13$99.02$99.02319,100——
2013-06-12$97.18$97.18453,100——
2013-06-11$97.18$97.18314,300——
2013-06-10$98.33$98.33497,400——
2013-06-07$98.38$98.38559,300——
2013-06-06$97.33$97.33348,900——
2013-06-05$96.22$96.22526,300——
2013-06-04$96.59$96.59506,000——
2013-06-03$97.01$97.01665,600——
2013-05-31$96.71$96.71625,500——
2013-05-30$97.72$97.72681,800——
2013-05-29$97.57$97.57501,400——
2013-05-28$99.27$99.27617,900——
2013-05-24$97.79$97.79463,200——
2013-05-23$97.17$97.17518,900——
2013-05-22$96.70$96.70560,300——
2013-05-21$98.08$98.08243,900——
2013-05-20$97.53$97.53226,800——
2013-05-17$98.00$98.00344,700——
2013-05-16$97.07$97.07361,500——
2013-05-15$98.49$98.49528,900——
2013-05-14$97.75$97.75935,700——
2013-05-13$96.50$96.50371,000——
2013-05-10$96.91$96.91619,900——
2013-05-09$96.42$96.42653,500——
2013-05-08$95.80$95.80679,200——
2013-05-07$94.47$94.47616,900——
2013-05-06$93.53$93.53460,900——
2013-05-03$93.00$93.00301,700——
2013-05-02$92.63$92.63451,900——
2013-05-01$92.38$92.38486,000——
2013-04-30$92.40$92.40823,900——
2013-04-29$92.45$92.45408,100——
2013-04-26$92.30$92.30332,800——
2013-04-25$92.88$92.88370,300——
2013-04-24$92.48$92.48501,500——
2013-04-23$92.10$92.101,856,800——
2013-04-22$89.23$89.23604,900——
2013-04-19$88.45$88.45588,900——
2013-04-18$88.24$88.24806,200——
2013-04-17$89.85$89.85756,000——
2013-04-16$91.69$91.69499,200——
2013-04-15$91.31$91.31584,800——
2013-04-12$94.33$94.33584,500——
2013-04-11$95.46$95.46232,300——
2013-04-10$95.12$95.12442,000——
2013-04-09$93.15$93.15239,800——
2013-04-08$93.03$93.03287,000——
2013-04-05$92.39$92.39397,600——
2013-04-04$94.57$94.57275,300——
2013-04-03$94.29$94.29373,000——
2013-04-02$95.50$95.50519,700——
2013-04-01$93.70$93.70347,500——
2013-03-28$93.91$93.91617,000——
2013-03-27$93.16$93.16378,900——
2013-03-26$93.26$93.26404,000——
2013-03-25$92.55$92.55364,700——
2013-03-22$93.26$93.26305,500——
2013-03-21$93.11$93.11302,700——
2013-03-20$94.78$94.78286,200——
2013-03-19$93.99$93.99299,000——
2013-03-18$93.97$93.97326,700——
2013-03-15$94.82$94.82448,400——
2013-03-14$94.66$94.66269,300——
2013-03-13$94.24$94.24295,600——
2013-03-12$94.24$94.24301,300——
2013-03-11$94.71$94.71259,900——
2013-03-08$94.48$94.48325,200——
2013-03-07$94.26$94.26202,100——
2013-03-06$94.62$94.62182,400——
2013-03-05$94.96$94.96412,300——
2013-03-04$93.74$93.74248,800——
2013-03-01$93.77$93.77405,400——
2013-02-28$92.72$92.72455,600——
2013-02-27$92.98$92.98438,100——
2013-02-26$91.49$91.49541,500——
2013-02-25$90.42$90.42483,300——
2013-02-22$92.65$92.65265,000——
2013-02-21$91.79$91.79443,800——
2013-02-20$92.33$92.33532,600——
2013-02-19$93.36$93.36318,500——
2013-02-15$92.61$92.61448,700——
2013-02-14$93.47$93.47431,300——
2013-02-13$93.22$93.22430,200——
2013-02-12$91.99$91.99260,600——
2013-02-11$92.47$92.47224,700——
2013-02-08$92.53$92.53331,600——
2013-02-07$91.40$91.40373,000——
2013-02-06$92.21$92.21379,100——
2013-02-05$91.59$91.59304,100——
2013-02-04$90.82$90.82446,900——
2013-02-01$93.09$93.09566,800——
2013-01-31$91.57$91.57437,100——
2013-01-30$92.14$92.14397,100——
2013-01-29$92.64$92.64366,000——
2013-01-28$92.75$92.75482,400——
2013-01-25$92.61$92.61404,500——
2013-01-24$90.95$90.95370,900——
2013-01-23$90.87$90.87637,400——
2013-01-22$91.27$91.271,221,800——
2013-01-18$91.89$91.89673,900——
2013-01-17$90.57$90.57512,000——
2013-01-16$90.56$90.56351,500——
2013-01-15$90.90$90.90406,000——
2013-01-14$90.30$90.30300,700——
2013-01-11$90.61$90.61329,200——
2013-01-10$91.26$91.26393,600——
2013-01-09$91.02$91.02908,800——
2013-01-08$88.74$88.74594,300——
2013-01-07$87.09$87.09650,500——
2013-01-04$86.82$86.82747,300——
2013-01-03$86.22$86.22876,700——
2013-01-02$88.71$88.71576,800——