Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	73.440	73.840	73.318	73.400	62.500	758,209
2017-06-30	73.380	73.650	73.220	73.350	62.458	1,460,868
2017-06-29	73.490	73.700	72.580	73.020	62.177	2,280,887
2017-06-28	73.530	74.150	73.450	73.520	62.602	1,289,889
2017-06-27	73.230	73.540	73.110	73.110	62.253	1,033,961
2017-06-26	73.600	73.800	73.330	73.460	62.551	1,233,948
2017-06-23	73.270	73.590	73.200	73.430	62.526	1,649,222
2017-06-22	73.340	73.560	73.020	73.360	62.466	1,063,553
2017-06-21	73.770	74.030	73.120	73.400	62.500	2,568,121
2017-06-20	74.070	74.440	73.765	73.770	62.815	1,275,318
2017-06-19	74.190	74.520	73.910	74.180	63.164	2,244,560
2017-06-16	74.200	74.480	73.940	74.140	63.130	2,601,593
2017-06-15	73.150	74.170	73.150	74.050	63.054	2,523,346
2017-06-14	73.630	73.880	73.270	73.420	62.517	1,492,560
2017-06-13	72.880	73.620	72.760	73.370	62.475	1,431,971
2017-06-12	72.650	73.000	72.500	72.880	62.057	1,961,521
2017-06-09	72.470	72.770	72.240	72.650	61.862	2,025,020
2017-06-08	73.310	73.520	72.310	72.540	61.768	2,232,589
2017-06-07	73.200	73.500	73.115	73.330	62.441	1,633,784
2017-06-06	73.960	74.090	73.250	73.410	62.147	1,774,983
2017-06-05	74.030	74.496	73.731	73.910	62.570	1,523,934
2017-06-02	73.710	74.420	73.590	74.250	62.858	1,857,581
2017-06-01	72.960	73.500	72.720	73.460	62.189	1,629,965
2017-05-31	72.150	72.990	72.110	72.910	61.724	2,364,243
2017-05-30	71.780	72.250	71.620	72.140	61.072	1,365,824
2017-05-26	71.370	71.925	71.280	71.840	60.818	1,076,744
2017-05-25	71.490	71.740	71.340	71.570	60.589	1,292,050
2017-05-24	71.300	71.470	71.100	71.380	60.428	1,521,637
2017-05-23	71.130	71.500	70.720	71.020	60.124	1,603,256
2017-05-22	70.680	71.100	70.615	70.970	60.081	2,345,507
2017-05-19	70.880	70.990	70.085	70.500	59.683	3,271,872
2017-05-18	70.660	71.190	70.250	70.960	60.073	2,235,724
2017-05-17	71.000	71.230	70.680	70.730	59.878	1,644,709
2017-05-16	72.180	72.300	71.160	71.250	60.318	1,898,183
2017-05-15	71.850	72.270	71.580	72.170	61.097	1,334,723
2017-05-12	72.770	72.770	71.870	71.960	60.919	1,223,846
2017-05-11	72.850	72.910	72.406	72.550	61.419	1,429,139
2017-05-10	72.630	73.240	72.530	73.090	61.876	1,457,831
2017-05-09	73.110	73.440	72.530	72.760	61.597	1,316,485
2017-05-08	73.440	73.620	73.110	73.260	62.020	1,210,469
2017-05-05	73.030	73.430	72.930	73.390	62.130	903,992
2017-05-04	73.050	73.130	72.630	72.950	61.757	1,367,350
2017-05-03	72.830	72.950	72.500	72.880	61.698	1,351,566
2017-05-02	73.210	73.290	72.560	72.860	61.681	1,256,340
2017-05-01	73.080	73.110	72.265	73.010	61.808	1,720,997
2017-04-28	72.780	73.100	72.560	72.780	61.614	1,501,037
2017-04-27	72.840	73.620	72.610	72.840	61.664	1,663,419
2017-04-26	74.080	74.270	72.160	72.300	61.207	2,914,740
2017-04-25	74.200	74.580	74.125	74.230	62.841	1,616,207
2017-04-24	73.820	74.200	73.720	74.100	62.731	1,407,814
2017-04-21	72.900	73.570	72.850	73.380	62.121	1,356,143
2017-04-20	72.870	72.970	72.700	72.840	61.664	1,138,327
2017-04-19	72.610	72.850	72.495	72.710	61.554	1,430,411
2017-04-18	72.400	72.550	72.231	72.450	61.334	1,322,130
2017-04-17	72.220	72.710	72.220	72.500	61.376	1,241,108
2017-04-13	72.120	72.385	71.910	72.020	60.970	1,927,456
2017-04-12	72.710	72.820	72.150	72.300	61.207	1,551,509
2017-04-11	72.880	72.970	72.510	72.870	61.690	1,212,117
2017-04-10	73.110	73.240	72.760	72.890	61.707	1,226,932
2017-04-07	73.190	73.516	73.050	73.210	61.978	1,175,032

← NewerPage 40 of 79 · 4,733 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.