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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$112.72$112.72193,500——
2014-12-30$113.77$113.77243,000——
2014-12-29$114.43$114.43239,400——
2014-12-26$114.35$114.35217,600——
2014-12-24$114.54$114.54104,000——
2014-12-23$114.33$114.33339,100——
2014-12-22$115.49$115.49295,200——
2014-12-19$115.09$115.09783,700——
2014-12-18$114.26$114.26604,400——
2014-12-17$113.35$113.35521,400——
2014-12-16$111.24$111.24504,900——
2014-12-15$111.75$111.75505,500——
2014-12-12$111.56$111.56419,000——
2014-12-11$113.36$113.36407,000——
2014-12-10$112.44$112.44703,200——
2014-12-09$115.55$115.55346,700——
2014-12-08$115.35$115.35336,400——
2014-12-05$115.45$115.45620,400——
2014-12-04$116.49$116.49464,900——
2014-12-03$116.98$116.98284,900——
2014-12-02$116.80$116.80341,700——
2014-12-01$115.90$115.90485,200——
2014-11-28$115.90$115.90179,900——
2014-11-26$115.87$115.87194,000——
2014-11-25$115.81$115.81397,800——
2014-11-24$116.47$116.47630,900——
2014-11-21$115.84$115.84609,000——
2014-11-20$115.93$115.93970,300——
2014-11-19$114.35$114.35605,200——
2014-11-18$114.09$114.09496,200——
2014-11-17$112.45$112.45260,000——
2014-11-14$112.48$112.48339,800——
2014-11-13$113.72$113.72324,700——
2014-11-12$113.50$113.50484,700——
2014-11-11$112.33$112.33179,200——
2014-11-10$112.51$112.51304,100——
2014-11-07$111.05$111.05745,200——
2014-11-06$112.88$112.88514,500——
2014-11-05$111.79$111.79392,400——
2014-11-04$111.91$111.91370,800——
2014-11-03$111.68$111.68392,000——
2014-10-31$110.80$110.80676,800——
2014-10-30$110.60$110.60420,700——
2014-10-29$109.87$109.87791,200——
2014-10-28$110.00$110.00501,900——
2014-10-27$108.16$108.16509,200——
2014-10-24$108.21$108.21654,600——
2014-10-23$107.34$107.34627,800——
2014-10-22$104.46$104.461,026,500——
2014-10-21$107.17$107.172,242,900——
2014-10-20$97.54$97.54888,700——
2014-10-17$96.98$96.98789,300——
2014-10-16$95.12$95.12744,800——
2014-10-15$95.08$95.08654,100——
2014-10-14$96.14$96.14631,800——
2014-10-13$95.76$95.76487,900——
2014-10-10$97.34$97.34766,100——
2014-10-09$97.90$97.90568,800——
2014-10-08$99.05$99.05646,800——
2014-10-07$96.74$96.74640,900——
2014-10-06$97.82$97.82459,600——
2014-10-03$97.74$97.74758,800——
2014-10-02$97.18$97.181,025,700——
2014-10-01$98.42$98.42670,700——
2014-09-30$99.12$99.12553,700——
2014-09-29$100.05$100.05381,900——
2014-09-26$100.14$100.14328,900——
2014-09-25$100.11$100.11562,400——
2014-09-24$101.45$101.45430,600——
2014-09-23$100.64$100.64480,900——
2014-09-22$101.53$101.53823,100——
2014-09-19$101.58$101.58743,000——
2014-09-18$102.13$102.13358,900——
2014-09-17$101.57$101.57494,000——
2014-09-16$101.32$101.32501,000——
2014-09-15$101.23$101.23247,100——
2014-09-12$101.78$101.78425,100——
2014-09-11$103.70$103.70378,400——
2014-09-10$103.17$103.17511,700——
2014-09-09$102.57$102.57543,800——
2014-09-08$103.10$103.10413,500——
2014-09-05$104.08$104.08389,400——
2014-09-04$103.52$103.52324,600——
2014-09-03$103.72$103.72389,200——
2014-09-02$103.88$103.88429,800——
2014-08-29$103.43$103.43369,500——
2014-08-28$103.36$103.36228,300——
2014-08-27$103.30$103.30220,700——
2014-08-26$103.61$103.61432,600——
2014-08-25$103.10$103.10167,300——
2014-08-22$102.92$102.92268,200——
2014-08-21$103.30$103.30473,400——
2014-08-20$103.32$103.32354,200——
2014-08-19$104.35$104.35240,800——
2014-08-18$104.34$104.34317,000——
2014-08-15$103.44$103.44429,400——
2014-08-14$104.52$104.52338,400——
2014-08-13$103.12$103.12490,300——
2014-08-12$102.45$102.45275,300——
2014-08-11$103.57$103.57410,600——
2014-08-08$103.59$103.59478,700——
2014-08-07$102.73$102.73482,800——
2014-08-06$103.40$103.40483,500——
2014-08-05$103.84$103.84371,500——
2014-08-04$103.96$103.96306,900——
2014-08-01$103.19$103.19425,400——
2014-07-31$103.44$103.44576,600——
2014-07-30$105.76$105.76403,700——
2014-07-29$105.16$105.16299,400——
2014-07-28$105.37$105.37289,600——
2014-07-25$105.96$105.96281,500——
2014-07-24$105.73$105.73465,700——
2014-07-23$104.79$104.791,040,800——
2014-07-22$107.16$107.161,711,500——
2014-07-21$101.30$101.30733,800——
2014-07-18$101.52$101.52951,500——
2014-07-17$99.25$99.25712,600——
2014-07-16$101.50$101.50433,200——
2014-07-15$101.90$101.90512,100——
2014-07-14$103.29$103.29327,600——
2014-07-11$102.80$102.80222,800——
2014-07-10$102.19$102.19364,900——
2014-07-09$103.53$103.53223,800——
2014-07-08$103.61$103.61240,700——
2014-07-07$104.86$104.86156,200——
2014-07-03$105.82$105.82137,700——
2014-07-02$104.70$104.70179,500——
2014-07-01$104.94$104.94439,800——
2014-06-30$104.44$104.44378,400——
2014-06-27$105.36$105.36307,900——
2014-06-26$104.92$104.92293,700——
2014-06-25$105.55$105.55287,600——
2014-06-24$104.99$104.99403,000——
2014-06-23$105.77$105.77343,400——
2014-06-20$106.07$106.07641,300——
2014-06-19$105.66$105.66756,500——
2014-06-18$107.20$107.20594,500——
2014-06-17$105.30$105.30436,400——
2014-06-16$104.66$104.66560,900——
2014-06-13$104.89$104.89517,000——
2014-06-12$104.43$104.43536,500——
2014-06-11$105.08$105.08427,200——
2014-06-10$105.14$105.14340,100——
2014-06-09$105.50$105.50425,900——
2014-06-06$105.54$105.54409,200——
2014-06-05$104.57$104.57564,800——
2014-06-04$102.57$102.57730,200——
2014-06-03$102.37$102.37706,000——
2014-06-02$100.73$100.73519,600——
2014-05-30$100.16$100.16696,400——
2014-05-29$100.46$100.46722,400——
2014-05-28$100.15$100.15634,900——
2014-05-27$100.20$100.20577,500——
2014-05-23$100.54$100.54451,500——
2014-05-22$100.36$100.36608,600——
2014-05-21$101.00$101.00466,100——
2014-05-20$100.98$100.98638,000——
2014-05-19$102.06$102.06380,400——
2014-05-16$103.01$103.01959,200——
2014-05-15$101.59$101.591,531,700——
2014-05-14$102.14$102.142,010,400——
2014-05-13$104.85$104.85585,600——
2014-05-12$105.12$105.12537,000——
2014-05-09$103.46$103.46651,400——
2014-05-08$101.93$101.93668,400——
2014-05-07$101.77$101.77865,500——
2014-05-06$101.75$101.75917,200——
2014-05-05$101.26$101.26851,400——
2014-05-02$99.90$99.90657,200——
2014-05-01$100.53$100.53912,400——
2014-04-30$98.54$98.541,233,400——
2014-04-29$99.03$99.032,376,400——
2014-04-28$108.24$108.241,039,400——
2014-04-25$108.70$108.70361,100——
2014-04-24$110.29$110.29391,200——
2014-04-23$110.40$110.40337,500——
2014-04-22$111.60$111.60287,500——
2014-04-21$111.09$111.09317,200——
2014-04-17$111.15$111.15493,800——
2014-04-16$109.82$109.82382,200——
2014-04-15$109.65$109.65669,300——
2014-04-14$109.14$109.14315,500——
2014-04-11$108.00$108.00554,500——
2014-04-10$109.92$109.92576,900——
2014-04-09$114.29$114.29753,100——
2014-04-08$111.45$111.45747,700——
2014-04-07$109.41$109.41583,700——
2014-04-04$111.03$111.031,041,500——
2014-04-03$110.85$110.85319,200——
2014-04-02$110.65$110.65437,600——
2014-04-01$108.88$108.88543,200——
2014-03-31$108.41$108.41365,800——
2014-03-28$107.68$107.68224,300——
2014-03-27$107.81$107.81341,200——
2014-03-26$107.36$107.36285,000——
2014-03-25$108.62$108.62458,600——
2014-03-24$108.48$108.48593,800——
2014-03-21$110.74$110.74750,500——
2014-03-20$112.49$112.49675,700——
2014-03-19$112.80$112.80497,400——
2014-03-18$114.23$114.23523,700——
2014-03-17$113.65$113.65348,700——
2014-03-14$113.04$113.04414,100——
2014-03-13$112.70$112.70500,400——
2014-03-12$113.24$113.24748,700——
2014-03-11$113.36$113.36586,100——
2014-03-10$113.07$113.07250,300——
2014-03-07$112.72$112.72359,200——
2014-03-06$112.78$112.78243,900——
2014-03-05$112.89$112.89393,200——
2014-03-04$112.59$112.59441,800——
2014-03-03$110.54$110.54452,000——
2014-02-28$111.40$111.40489,000——
2014-02-27$112.21$112.21357,800——
2014-02-26$111.87$111.87472,700——
2014-02-25$112.59$112.59671,400——
2014-02-24$113.59$113.59386,600——
2014-02-21$113.31$113.31440,700——
2014-02-20$114.94$114.94879,200——
2014-02-19$112.12$112.12580,700——
2014-02-18$111.89$111.89551,800——
2014-02-14$112.48$112.48652,000——
2014-02-13$112.05$112.05613,500——
2014-02-12$110.79$110.79415,400——
2014-02-11$109.85$109.85403,500——
2014-02-10$109.19$109.19347,500——
2014-02-07$108.72$108.72611,700——
2014-02-06$106.90$106.90335,500——
2014-02-05$105.31$105.31568,600——
2014-02-04$105.22$105.22618,000——
2014-02-03$105.11$105.11907,500——
2014-01-31$108.27$108.27733,500——
2014-01-30$109.81$109.811,094,800——
2014-01-29$108.81$108.811,179,700——
2014-01-28$110.41$110.411,449,700——
2014-01-27$102.90$102.901,092,600——
2014-01-24$103.02$103.02897,600——
2014-01-23$104.58$104.58531,600——
2014-01-22$104.96$104.96399,000——
2014-01-21$105.05$105.05727,500——
2014-01-17$104.40$104.40628,300——
2014-01-16$105.25$105.25612,500——
2014-01-15$103.95$103.95615,600——
2014-01-14$103.00$103.00893,800——
2014-01-13$100.51$100.51416,400——
2014-01-10$101.46$101.46288,300——
2014-01-09$100.62$100.62384,400——
2014-01-08$100.48$100.48595,900——
2014-01-07$100.38$100.38514,200——
2014-01-06$98.39$98.39551,000——
2014-01-03$98.04$98.041,197,500——
2014-01-02$99.22$99.22335,600——