Explain this page
Arphra AIPlain-English read on Waters Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 304.60 | 307.83 | 301.21 | 301.38 | 301.38 | 301.38 | 0.00% | 45,529 |
| May 01, 2026 | 310.80 | 312.20 | 304.27 | 307.12 | 307.12 | 307.12 | 0.00% | 781,810 |
| Apr 30, 2026 | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 309.23 | 0.00% | 1,173,513 |
| Apr 29, 2026 | 299.36 | 302.41 | 287.19 | 292.13 | 292.13 | 292.13 | 0.00% | 1,269,634 |
| Apr 28, 2026 | 301.51 | 303.58 | 296.27 | 300.73 | 300.73 | 300.73 | 0.00% | 1,072,400 |
| Apr 27, 2026 | 307.53 | 311.37 | 299.72 | 299.79 | 299.79 | 299.79 | 0.00% | 1,155,441 |
| Apr 24, 2026 | 307.32 | 315.89 | 307.32 | 309.87 | 309.87 | 309.87 | 0.00% | 869,768 |
| Apr 23, 2026 | 324.33 | 324.33 | 302.00 | 311.20 | 311.20 | 311.20 | 0.00% | 1,452,501 |
| Apr 22, 2026 | 336.58 | 337.69 | 329.34 | 334.38 | 334.38 | 334.38 | 0.00% | 719,507 |
| Apr 21, 2026 | 337.62 | 346.78 | 334.82 | 335.23 | 335.23 | 335.23 | 0.00% | 999,500 |
| Apr 20, 2026 | 326.78 | 335.71 | 324.27 | 335.61 | 335.61 | 335.61 | 0.00% | 748,904 |
| Apr 17, 2026 | 321.04 | 329.56 | 318.96 | 327.77 | 327.77 | 327.77 | 0.00% | 439,230 |
| Apr 16, 2026 | 322.84 | 327.00 | 317.41 | 319.04 | 319.04 | 319.04 | 0.00% | 733,530 |
| Apr 15, 2026 | 333.06 | 333.68 | 324.63 | 326.20 | 326.20 | 326.20 | 0.00% | 673,400 |
| Apr 14, 2026 | 325.84 | 333.47 | 323.47 | 330.98 | 330.98 | 330.98 | 0.00% | 749,668 |
| Apr 13, 2026 | 318.82 | 325.11 | 316.24 | 324.68 | 324.68 | 324.68 | 0.00% | 907,913 |
| Apr 10, 2026 | 319.57 | 321.57 | 316.80 | 320.00 | 320.00 | 320.00 | 0.00% | 857,036 |
| Apr 09, 2026 | 316.50 | 319.57 | 310.00 | 317.65 | 317.65 | 317.65 | 0.00% | 883,500 |
| Apr 08, 2026 | 315.43 | 322.98 | 311.62 | 318.53 | 318.53 | 318.53 | 0.00% | 1,006,213 |
| Apr 07, 2026 | 302.98 | 308.14 | 299.56 | 307.38 | 307.38 | 307.38 | 0.00% | 757,511 |
| Apr 06, 2026 | 307.52 | 307.86 | 301.24 | 304.09 | 304.09 | 304.09 | 0.00% | 652,304 |
| Apr 02, 2026 | 295.37 | 306.54 | 293.34 | 304.24 | 304.24 | 304.24 | 0.00% | 727,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.