Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	73.150	73.260	72.740	73.090	61.876	1,257,094
2017-04-05	72.780	73.730	72.780	73.270	62.028	1,559,183
2017-04-04	72.670	72.920	72.430	72.530	61.402	2,316,324
2017-04-03	73.080	73.090	72.500	72.590	61.453	1,528,701
2017-03-31	72.720	73.140	72.680	72.920	61.732	1,330,977
2017-03-30	72.190	72.940	72.150	72.930	61.740	1,352,056
2017-03-29	71.850	72.430	71.820	72.150	61.080	1,768,501
2017-03-28	71.620	72.460	71.530	72.340	61.241	1,619,799
2017-03-27	72.180	72.180	71.560	71.880	60.852	1,624,514
2017-03-24	72.600	72.870	72.150	72.320	61.224	1,577,953
2017-03-23	72.560	72.890	72.465	72.560	61.427	1,213,824
2017-03-22	72.780	72.950	72.540	72.650	61.503	1,399,219
2017-03-21	73.350	73.370	72.410	72.520	61.393	2,194,418
2017-03-20	73.580	73.610	73.065	73.110	61.893	1,444,768
2017-03-17	73.360	73.790	73.170	73.540	62.257	3,203,339
2017-03-16	73.650	73.900	72.940	73.110	61.893	1,462,395
2017-03-15	73.030	73.865	72.860	73.780	62.460	1,575,566
2017-03-14	73.090	73.220	72.720	72.980	61.783	1,070,110
2017-03-13	72.870	73.150	72.668	73.100	61.884	1,359,607
2017-03-10	72.540	73.100	72.510	73.000	61.800	1,638,927
2017-03-09	72.210	72.405	71.940	72.300	61.207	1,568,252
2017-03-08	72.210	72.580	72.010	72.190	61.114	1,517,431
2017-03-07	72.850	73.260	72.680	72.700	61.186	1,762,511
2017-03-06	72.580	73.075	72.430	73.010	61.447	1,994,603
2017-03-03	73.270	73.294	72.680	72.830	61.295	2,133,808
2017-03-02	73.150	73.550	73.060	73.280	61.674	1,108,206
2017-03-01	73.350	73.650	72.850	73.370	61.750	1,746,832
2017-02-28	73.210	73.530	73.130	73.320	61.708	2,115,271
2017-02-27	73.070	73.450	73.000	73.240	61.640	1,144,251
2017-02-24	72.980	73.150	72.760	73.150	61.565	1,150,636
2017-02-23	73.140	73.300	72.590	72.910	61.363	1,490,226
2017-02-22	72.850	73.210	72.570	73.010	61.447	1,319,229
2017-02-21	72.350	73.200	72.210	72.820	61.287	1,717,039
2017-02-17	71.170	72.470	71.150	72.450	60.976	2,436,710
2017-02-16	69.640	71.230	69.550	71.180	59.907	2,252,560
2017-02-15	70.640	71.440	70.500	71.350	60.050	1,499,012
2017-02-14	70.790	71.050	70.720	70.860	59.637	1,230,156
2017-02-13	70.590	70.990	70.510	70.840	59.621	1,548,833
2017-02-10	70.160	70.830	70.040	70.540	59.368	1,617,277
2017-02-09	69.890	70.305	69.740	70.250	59.124	1,512,116
2017-02-08	69.850	70.130	69.750	70.010	58.922	1,604,552
2017-02-07	69.480	70.090	69.461	69.900	58.829	1,554,793
2017-02-06	69.810	69.930	69.310	69.420	58.425	1,006,173
2017-02-03	69.780	69.990	69.580	69.650	58.619	1,351,963
2017-02-02	69.150	69.700	69.060	69.640	58.611	1,613,202
2017-02-01	69.320	69.610	69.000	69.180	58.223	1,718,970
2017-01-31	69.710	69.980	69.340	69.500	58.493	1,374,112
2017-01-30	69.690	69.690	69.370	69.600	58.577	1,146,193
2017-01-27	69.850	69.850	69.540	69.640	58.611	1,134,767
2017-01-26	69.690	69.850	69.600	69.730	58.686	1,137,098
2017-01-25	69.560	69.980	69.560	69.670	58.636	1,931,793
2017-01-24	69.350	69.620	69.000	69.560	58.543	1,090,857
2017-01-23	69.690	69.870	69.230	69.340	58.358	1,005,048
2017-01-20	69.720	69.830	69.450	69.660	58.627	1,331,271
2017-01-19	69.370	69.690	69.250	69.570	58.552	1,162,073
2017-01-18	69.430	69.670	69.430	69.590	58.569	1,423,055
2017-01-17	69.540	69.720	69.380	69.480	58.476	1,795,012
2017-01-13	70.110	70.290	69.725	69.790	58.737	1,611,451
2017-01-12	69.960	70.110	69.390	69.890	58.821	1,337,763
2017-01-11	69.460	70.270	69.350	70.130	59.023	1,731,907

← NewerPage 41 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.