Waste Management Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	85.750	86.439	85.710	85.790	73.840	1,299,897
2017-12-19	86.440	86.500	85.450	85.650	73.720	1,891,935
2017-12-18	86.150	86.520	85.820	86.120	74.124	2,561,668
2017-12-15	86.050	86.820	85.440	85.870	73.909	4,166,508
2017-12-14	85.510	85.570	84.660	84.660	72.868	1,508,976
2017-12-13	84.580	85.505	84.150	85.340	73.453	2,069,852
2017-12-12	85.130	85.485	84.525	84.640	72.850	2,224,012
2017-12-11	85.870	85.870	84.990	85.370	73.479	2,861,522
2017-12-08	84.000	84.570	83.680	84.570	72.790	1,668,402
2017-12-07	83.520	83.950	83.290	83.910	72.222	1,171,196
2017-12-06	83.430	83.690	83.120	83.500	71.869	1,431,840
2017-12-05	83.400	83.900	83.074	83.320	71.714	2,469,480
2017-12-04	82.380	83.930	82.290	83.150	71.568	2,263,428
2017-12-01	82.390	82.650	80.820	81.810	70.415	2,383,835
2017-11-30	82.440	82.880	81.990	82.250	70.793	3,620,232
2017-11-29	81.490	82.970	81.340	82.620	70.746	1,931,173
2017-11-28	81.040	81.650	80.855	81.610	69.881	877,456
2017-11-27	80.500	81.050	80.360	80.850	69.230	996,484
2017-11-24	80.330	80.500	79.760	80.380	68.828	540,674
2017-11-22	80.870	80.880	80.240	80.260	68.725	2,363,966
2017-11-21	81.020	81.165	80.650	80.870	69.248	1,371,730
2017-11-20	80.880	81.310	80.690	80.920	69.290	1,963,784
2017-11-17	81.610	81.720	80.540	80.650	69.059	2,157,793
2017-11-16	81.850	82.245	81.530	81.700	69.958	2,141,234
2017-11-15	82.200	82.250	78.330	81.730	69.984	1,129,858
2017-11-14	81.710	82.500	81.530	82.380	70.540	1,439,377
2017-11-13	81.320	82.190	81.270	82.140	70.335	1,902,825
2017-11-10	81.210	81.530	81.070	81.320	69.633	1,815,599
2017-11-09	81.550	81.760	81.010	81.400	69.701	1,213,125
2017-11-08	81.540	82.210	81.530	81.840	70.078	1,301,576
2017-11-07	81.280	81.710	81.210	81.630	69.898	2,088,574
2017-11-06	81.630	81.710	81.240	81.240	69.564	1,313,305
2017-11-03	81.870	82.630	81.700	81.700	69.958	2,000,976
2017-11-02	81.250	82.040	81.250	81.650	69.915	2,629,499
2017-11-01	82.210	82.450	80.860	81.100	69.444	2,755,133
2017-10-31	81.750	82.280	81.610	82.170	70.361	2,000,479
2017-10-30	82.310	82.870	81.590	81.870	70.104	2,005,732
2017-10-27	81.670	82.695	81.370	82.310	70.481	2,767,611
2017-10-26	78.580	81.430	78.000	81.310	69.624	3,795,253
2017-10-25	77.930	77.930	77.380	77.510	66.370	1,849,812
2017-10-24	77.950	78.150	77.840	77.950	66.747	1,320,496
2017-10-23	77.260	77.940	77.140	77.720	66.550	1,716,460
2017-10-20	77.650	77.875	77.550	77.730	66.559	1,357,472
2017-10-19	76.850	77.490	76.840	77.370	66.251	1,286,132
2017-10-18	77.000	77.150	76.850	76.940	65.882	1,445,195
2017-10-17	76.600	77.006	76.545	76.840	65.797	1,793,502
2017-10-16	77.000	77.200	76.615	76.690	65.668	1,548,956
2017-10-13	77.170	77.500	76.930	77.020	65.951	2,086,835
2017-10-12	77.000	77.210	76.860	76.920	65.865	2,592,325
2017-10-11	76.990	77.300	76.800	77.080	66.002	2,337,365
2017-10-10	77.060	77.180	76.630	76.740	65.711	1,870,408
2017-10-09	76.440	76.880	76.390	76.790	65.754	1,124,365
2017-10-06	76.410	76.550	75.970	76.280	65.317	2,530,645
2017-10-05	76.260	76.900	76.130	76.670	65.651	2,500,686
2017-10-04	77.880	77.990	75.860	76.330	65.360	5,727,711
2017-10-03	78.760	79.280	78.440	79.280	67.886	1,922,206
2017-10-02	78.500	78.770	78.300	78.770	67.449	1,775,536
2017-09-29	78.360	78.530	78.060	78.270	67.021	1,917,443
2017-09-28	78.100	78.470	77.790	78.410	67.141	2,376,839
2017-09-27	78.640	78.819	78.190	78.320	67.064	1,817,140

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.9450 USD
2026-06-05	0.9450 USD
2026-03-13	0.9450 USD
2025-12-05	0.8250 USD
2025-09-12	0.8250 USD
2025-06-06	0.8250 USD
2025-03-14	0.8250 USD
2024-12-06	0.7500 USD
2024-09-13	0.7500 USD
2024-06-07	0.7500 USD
2024-03-14	0.7500 USD
2023-11-30	0.7000 USD
2023-09-07	0.7000 USD
2023-06-01	0.7000 USD
2023-03-09	0.7000 USD
2022-12-01	0.6500 USD
2022-09-08	0.6500 USD
2022-06-02	0.6500 USD
2022-03-16	0.6500 USD
2021-12-02	0.5750 USD
2021-09-02	0.5750 USD
2021-06-03	0.5750 USD
2021-03-11	0.5750 USD
2020-12-03	0.5450 USD
2020-09-03	0.5450 USD
2020-06-04	0.5450 USD
2020-03-05	0.5450 USD
2019-12-05	0.5130 USD
2019-09-05	0.5130 USD
2019-06-06	0.5130 USD
2019-03-07	0.5130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.