Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 78.620 | 78.790 | 78.395 | 78.620 | 67.321 | 1,266,181 |
| 2017-09-25 | 78.440 | 78.600 | 78.250 | 78.600 | 67.304 | 1,463,573 |
| 2017-09-22 | 78.240 | 78.550 | 78.190 | 78.200 | 66.961 | 1,003,464 |
| 2017-09-21 | 78.480 | 78.560 | 77.780 | 78.280 | 67.030 | 1,737,887 |
| 2017-09-20 | 78.370 | 78.705 | 78.270 | 78.390 | 67.124 | 1,625,667 |
| 2017-09-19 | 78.210 | 78.330 | 77.920 | 78.260 | 67.013 | 1,137,908 |
| 2017-09-18 | 78.100 | 78.345 | 77.975 | 78.180 | 66.944 | 1,233,701 |
| 2017-09-15 | 77.810 | 78.040 | 77.350 | 78.000 | 66.790 | 2,335,827 |
| 2017-09-14 | 77.740 | 77.996 | 77.620 | 77.840 | 66.653 | 1,630,228 |
| 2017-09-13 | 78.310 | 78.390 | 77.700 | 77.810 | 66.627 | 1,697,320 |
| 2017-09-12 | 77.590 | 78.380 | 77.500 | 78.320 | 67.064 | 1,470,127 |
| 2017-09-11 | 77.600 | 77.810 | 77.290 | 77.720 | 66.550 | 2,340,785 |
| 2017-09-08 | 75.990 | 77.252 | 75.770 | 77.120 | 66.036 | 2,240,595 |
| 2017-09-07 | 75.940 | 76.110 | 75.715 | 76.080 | 65.146 | 1,835,982 |
| 2017-09-06 | 76.030 | 76.294 | 75.960 | 76.130 | 64.825 | 1,857,187 |
| 2017-09-05 | 77.180 | 77.190 | 75.830 | 75.940 | 64.663 | 2,792,145 |
| 2017-09-01 | 77.240 | 77.520 | 77.130 | 77.190 | 65.727 | 1,782,454 |
| 2017-08-31 | 77.030 | 77.175 | 76.751 | 77.110 | 65.659 | 2,115,528 |
| 2017-08-30 | 76.720 | 76.960 | 76.370 | 76.950 | 65.523 | 1,847,790 |
| 2017-08-29 | 76.120 | 76.850 | 76.000 | 76.750 | 65.353 | 1,407,643 |
| 2017-08-28 | 76.010 | 76.360 | 75.780 | 76.260 | 64.936 | 1,986,116 |
| 2017-08-25 | 75.950 | 76.320 | 75.880 | 75.890 | 64.620 | 972,461 |
| 2017-08-24 | 76.170 | 76.250 | 75.600 | 75.650 | 64.416 | 864,372 |
| 2017-08-23 | 75.880 | 76.160 | 75.810 | 76.030 | 64.740 | 1,067,339 |
| 2017-08-22 | 75.720 | 76.200 | 75.720 | 76.200 | 64.884 | 1,526,438 |
| 2017-08-21 | 75.290 | 75.880 | 75.280 | 75.540 | 64.322 | 1,819,918 |
| 2017-08-18 | 75.430 | 75.655 | 75.200 | 75.250 | 64.075 | 1,555,063 |
| 2017-08-17 | 76.000 | 76.330 | 75.490 | 75.530 | 64.314 | 1,476,747 |
| 2017-08-16 | 75.850 | 76.250 | 75.730 | 76.000 | 64.714 | 1,663,727 |
| 2017-08-15 | 75.550 | 75.870 | 75.470 | 75.700 | 64.459 | 1,161,752 |
| 2017-08-14 | 75.130 | 75.670 | 75.090 | 75.550 | 64.331 | 1,091,522 |
| 2017-08-11 | 74.960 | 75.220 | 74.610 | 74.610 | 63.531 | 958,391 |
| 2017-08-10 | 75.060 | 75.420 | 74.760 | 74.810 | 63.701 | 1,628,064 |
| 2017-08-09 | 75.240 | 75.460 | 75.130 | 75.230 | 64.058 | 1,454,634 |
| 2017-08-08 | 75.270 | 75.540 | 75.170 | 75.340 | 64.152 | 1,325,309 |
| 2017-08-07 | 75.520 | 75.680 | 75.270 | 75.390 | 64.195 | 868,227 |
| 2017-08-04 | 75.660 | 75.950 | 75.380 | 75.520 | 64.305 | 1,519,363 |
| 2017-08-03 | 75.380 | 75.730 | 75.240 | 75.620 | 64.391 | 1,890,120 |
| 2017-08-02 | 74.990 | 75.417 | 74.820 | 75.250 | 64.075 | 1,311,791 |
| 2017-08-01 | 75.330 | 75.500 | 75.150 | 75.220 | 64.050 | 1,485,682 |
| 2017-07-31 | 74.940 | 75.340 | 74.805 | 75.150 | 63.990 | 1,368,218 |
| 2017-07-28 | 75.460 | 75.640 | 74.610 | 74.800 | 63.692 | 1,494,289 |
| 2017-07-27 | 74.950 | 75.490 | 74.490 | 75.450 | 64.246 | 1,881,963 |
| 2017-07-26 | 76.000 | 76.000 | 73.480 | 74.660 | 63.573 | 3,670,608 |
| 2017-07-25 | 75.270 | 75.970 | 75.120 | 75.640 | 64.408 | 2,202,146 |
| 2017-07-24 | 75.300 | 75.460 | 75.030 | 75.090 | 63.939 | 1,516,912 |
| 2017-07-21 | 74.890 | 75.420 | 74.865 | 75.370 | 64.178 | 1,385,563 |
| 2017-07-20 | 74.810 | 75.280 | 74.650 | 75.000 | 63.863 | 2,184,818 |
| 2017-07-19 | 74.820 | 75.065 | 74.720 | 74.920 | 63.795 | 2,227,405 |
| 2017-07-18 | 74.600 | 74.970 | 74.400 | 74.790 | 63.684 | 1,383,586 |
| 2017-07-17 | 74.210 | 74.620 | 74.035 | 74.500 | 63.437 | 1,162,112 |
| 2017-07-14 | 74.090 | 74.300 | 74.010 | 74.270 | 63.241 | 773,467 |
| 2017-07-13 | 74.170 | 74.220 | 73.730 | 73.990 | 63.003 | 1,013,244 |
| 2017-07-12 | 74.220 | 74.530 | 74.155 | 74.170 | 63.156 | 1,167,254 |
| 2017-07-11 | 73.980 | 74.200 | 73.740 | 73.860 | 62.892 | 1,202,870 |
| 2017-07-10 | 73.970 | 74.290 | 73.760 | 73.980 | 62.994 | 1,399,317 |
| 2017-07-07 | 73.550 | 74.190 | 73.490 | 73.990 | 63.003 | 1,468,317 |
| 2017-07-06 | 73.410 | 73.580 | 73.180 | 73.390 | 62.492 | 1,552,173 |
| 2017-07-05 | 73.800 | 73.850 | 73.400 | 73.720 | 62.773 | 1,413,883 |
| 2017-07-03 | 73.440 | 73.840 | 73.318 | 73.400 | 62.500 | 758,209 |
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.