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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$247.42$247.42310,800——
2020-12-30$245.56$245.56235,700——
2020-12-29$245.87$245.87140,500——
2020-12-28$247.04$247.04196,600——
2020-12-24$247.09$247.0948,000——
2020-12-23$246.31$246.31145,000——
2020-12-22$246.29$246.29351,000——
2020-12-21$247.39$247.39364,800——
2020-12-18$250.38$250.38687,700——
2020-12-17$250.74$250.74715,200——
2020-12-16$242.45$242.45351,500——
2020-12-15$244.27$244.27269,400——
2020-12-14$240.75$240.75619,800——
2020-12-11$240.33$240.33263,200——
2020-12-10$241.56$241.56288,000——
2020-12-09$239.13$239.13259,000——
2020-12-08$239.23$239.23259,800——
2020-12-07$236.49$236.49227,300——
2020-12-04$237.74$237.74377,000——
2020-12-03$232.59$232.59263,600——
2020-12-02$235.12$235.12232,900——
2020-12-01$234.19$234.19655,200——
2020-11-30$232.01$232.01562,600——
2020-11-27$228.27$228.27142,900——
2020-11-25$226.74$226.74419,600——
2020-11-24$232.25$232.25451,000——
2020-11-23$228.49$228.49461,700——
2020-11-20$225.40$225.40910,200——
2020-11-19$226.35$226.35264,600——
2020-11-18$224.69$224.69247,100——
2020-11-17$231.19$231.19276,500——
2020-11-16$231.84$231.84488,300——
2020-11-13$232.65$232.65469,900——
2020-11-12$226.57$226.57351,600——
2020-11-11$223.14$223.14463,200——
2020-11-10$225.31$225.31523,800——
2020-11-09$230.44$230.44721,000——
2020-11-06$222.48$222.48413,200——
2020-11-05$217.70$217.70433,200——
2020-11-04$213.07$213.07655,500——
2020-11-03$217.13$217.13580,800——
2020-11-02$222.22$222.22586,000——
2020-10-30$222.82$222.82507,000——
2020-10-29$225.58$225.58628,200——
2020-10-28$224.77$224.77485,500——
2020-10-27$223.96$223.96901,900——
2020-10-26$220.31$220.31424,700——
2020-10-23$221.95$221.95372,900——
2020-10-22$221.98$221.98366,100——
2020-10-21$214.90$214.90436,200——
2020-10-20$213.08$213.08361,700——
2020-10-19$209.87$209.87297,200——
2020-10-16$211.10$211.10320,700——
2020-10-15$213.70$213.70283,200——
2020-10-14$212.19$212.19505,800——
2020-10-13$216.45$216.45884,200——
2020-10-12$202.13$202.13313,500——
2020-10-09$202.80$202.80262,900——
2020-10-08$201.19$201.19242,300——
2020-10-07$200.09$200.09367,700——
2020-10-06$196.68$196.68229,100——
2020-10-05$198.65$198.65259,700——
2020-10-02$195.89$195.89284,900——
2020-10-01$195.68$195.68438,700——
2020-09-30$195.68$195.68370,200——
2020-09-29$193.39$193.39266,900——
2020-09-28$193.29$193.29236,800——
2020-09-25$191.06$191.06317,000——
2020-09-24$189.64$189.64264,900——
2020-09-23$190.60$190.60241,400——
2020-09-22$194.23$194.23313,000——
2020-09-21$194.36$194.36350,800——
2020-09-18$195.47$195.47790,600——
2020-09-17$203.80$203.80366,600——
2020-09-16$206.59$206.59495,700——
2020-09-15$205.61$205.61496,800——
2020-09-14$205.28$205.28394,700——
2020-09-11$203.93$203.93366,400——
2020-09-10$204.03$204.03424,900——
2020-09-09$206.24$206.24315,200——
2020-09-08$204.37$204.37627,200——
2020-09-04$206.07$206.07466,100——
2020-09-03$208.99$208.99442,000——
2020-09-02$217.07$217.07383,200——
2020-09-01$212.02$212.02399,900——
2020-08-31$216.26$216.26363,600——
2020-08-28$217.43$217.43294,700——
2020-08-27$215.76$215.76321,500——
2020-08-26$216.09$216.09415,800——
2020-08-25$216.14$216.14478,700——
2020-08-24$215.02$215.02742,200——
2020-08-21$216.24$216.241,083,200——
2020-08-20$214.73$214.73303,200——
2020-08-19$216.95$216.95431,200——
2020-08-18$215.06$215.06294,500——
2020-08-17$215.68$215.68297,400——
2020-08-14$215.40$215.40299,300——
2020-08-13$217.00$217.00482,800——
2020-08-12$215.21$215.21390,900——
2020-08-11$213.64$213.64360,600——
2020-08-10$212.71$212.71321,300——
2020-08-07$212.34$212.34418,000——
2020-08-06$210.64$210.64390,200——
2020-08-05$211.18$211.18400,600——
2020-08-04$210.10$210.10396,000——
2020-08-03$213.05$213.05431,700——
2020-07-31$213.15$213.15459,100——
2020-07-30$212.76$212.76665,900——
2020-07-29$216.52$216.52686,100——
2020-07-28$223.49$223.49836,100——
2020-07-27$227.45$227.45559,000——
2020-07-24$223.05$223.05406,600——
2020-07-23$226.38$226.38622,600——
2020-07-22$223.84$223.84556,000——
2020-07-21$222.82$222.82807,400——
2020-07-20$227.06$227.06493,300——
2020-07-17$226.89$226.89550,200——
2020-07-16$224.04$224.04944,400——
2020-07-15$220.80$220.801,799,300——
2020-07-14$198.07$198.07468,800——
2020-07-13$193.27$193.271,000,900——
2020-07-10$188.75$188.75411,200——
2020-07-09$188.63$188.63639,700——
2020-07-08$185.05$185.05434,000——
2020-07-07$185.34$185.34814,700——
2020-07-06$184.36$184.36371,300——
2020-07-02$180.82$180.82438,100——
2020-07-01$180.15$180.15468,500——
2020-06-30$180.40$180.40828,700——
2020-06-29$176.62$176.62623,100——
2020-06-26$174.76$174.762,124,900——
2020-06-25$176.16$176.161,103,900——
2020-06-24$177.36$177.36768,600——
2020-06-23$185.57$185.571,122,200——
2020-06-22$185.55$185.551,121,500——
2020-06-19$190.37$190.371,940,900——
2020-06-18$193.60$193.601,198,000——
2020-06-17$188.50$188.50383,500——
2020-06-16$189.41$189.41351,700——
2020-06-15$188.12$188.12538,000——
2020-06-12$185.56$185.56469,000——
2020-06-11$181.55$181.55669,200——
2020-06-10$194.56$194.56640,300——
2020-06-09$197.38$197.38619,500——
2020-06-08$208.22$208.22406,000——
2020-06-05$208.93$208.93505,500——
2020-06-04$202.39$202.39286,800——
2020-06-03$201.43$201.43285,300——
2020-06-02$202.84$202.84408,400——
2020-06-01$199.67$199.67310,100——
2020-05-29$199.85$199.851,211,900——
2020-05-28$197.96$197.96452,800——
2020-05-27$198.89$198.89598,000——
2020-05-26$193.08$193.08587,600——
2020-05-22$186.68$186.68351,100——
2020-05-21$185.26$185.26400,900——
2020-05-20$185.26$185.26435,200——
2020-05-19$183.99$183.99501,900——
2020-05-18$188.24$188.24656,900——
2020-05-15$178.46$178.461,183,900——
2020-05-14$180.28$180.28881,400——
2020-05-13$178.80$178.80483,500——
2020-05-12$182.48$182.48409,200——
2020-05-11$189.31$189.31352,200——
2020-05-08$186.98$186.98454,800——
2020-05-07$185.98$185.98437,900——
2020-05-06$185.03$185.03385,900——
2020-05-05$181.89$181.89452,900——
2020-05-04$180.43$180.43453,700——
2020-05-01$178.08$178.08605,300——
2020-04-30$187.00$187.00560,600——
2020-04-29$192.65$192.65707,500——
2020-04-28$184.11$184.11897,200——
2020-04-27$195.01$195.01538,100——
2020-04-24$191.32$191.32381,500——
2020-04-23$190.77$190.77310,800——
2020-04-22$190.34$190.34448,800——
2020-04-21$185.39$185.39488,500——
2020-04-20$194.33$194.33332,200——
2020-04-17$197.51$197.51362,800——
2020-04-16$192.96$192.96585,200——
2020-04-15$189.41$189.41546,100——
2020-04-14$193.65$193.65475,300——
2020-04-13$187.65$187.65436,000——
2020-04-09$195.93$195.93605,800——
2020-04-08$196.08$196.08432,300——
2020-04-07$190.08$190.08574,100——
2020-04-06$188.89$188.89682,400——
2020-04-03$179.94$179.94591,100——
2020-04-02$186.03$186.03443,600——
2020-04-01$182.31$182.31579,800——
2020-03-31$182.05$182.05505,100——
2020-03-30$188.14$188.14538,400——
2020-03-27$185.36$185.36499,100——
2020-03-26$191.42$191.42532,600——
2020-03-25$176.80$176.80622,600——
2020-03-24$180.68$180.68732,700——
2020-03-23$162.36$162.36635,400——
2020-03-20$173.46$173.46811,700——
2020-03-19$177.42$177.42679,600——
2020-03-18$176.81$176.81669,900——
2020-03-17$183.27$183.271,050,700——
2020-03-16$173.92$173.92740,400——
2020-03-13$184.48$184.481,024,900——
2020-03-12$167.05$167.051,081,800——
2020-03-11$184.10$184.10661,000——
2020-03-10$196.72$196.72559,000——
2020-03-09$190.59$190.59691,700——
2020-03-06$200.00$200.00596,800——
2020-03-05$198.92$198.92731,500——
2020-03-04$208.44$208.44467,000——
2020-03-03$201.47$201.47719,700——
2020-03-02$202.70$202.70961,100——
2020-02-28$194.89$194.891,167,500——
2020-02-27$198.82$198.82576,900——
2020-02-26$202.60$202.60685,400——
2020-02-25$203.37$203.37581,200——
2020-02-24$210.07$210.07398,400——
2020-02-21$216.38$216.38471,100——
2020-02-20$217.34$217.34523,200——
2020-02-19$216.65$216.65336,900——
2020-02-18$216.50$216.50694,400——
2020-02-14$216.06$216.06352,800——
2020-02-13$220.58$220.58379,300——
2020-02-12$224.37$224.37294,700——
2020-02-11$223.22$223.22463,000——
2020-02-10$219.13$219.13378,500——
2020-02-07$217.36$217.36467,800——
2020-02-06$220.09$220.09463,800——
2020-02-05$220.74$220.74799,700——
2020-02-04$219.08$219.081,387,500——
2020-02-03$226.05$226.05627,000——
2020-01-31$223.79$223.79537,900——
2020-01-30$228.81$228.81781,500——
2020-01-29$234.01$234.01316,300——
2020-01-28$235.86$235.86411,900——
2020-01-27$232.37$232.37537,000——
2020-01-24$237.53$237.53513,800——
2020-01-23$241.93$241.93517,100——
2020-01-22$244.09$244.09409,800——
2020-01-21$243.67$243.67735,600——
2020-01-17$239.60$239.60473,000——
2020-01-16$237.61$237.61363,000——
2020-01-15$234.36$234.36445,800——
2020-01-14$232.08$232.08478,900——
2020-01-13$228.82$228.82386,400——
2020-01-10$230.88$230.88451,100——
2020-01-09$228.80$228.80466,100——
2020-01-08$226.35$226.35682,500——
2020-01-07$231.98$231.98420,800——
2020-01-06$228.88$228.88406,500——
2020-01-03$231.01$231.01389,700——
2020-01-02$235.06$235.06420,100——