Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	69.580	69.980	69.180	69.490	58.484	2,089,923
2017-01-09	70.350	70.480	69.665	69.780	58.728	2,262,522
2017-01-06	70.410	70.800	70.180	70.190	59.074	1,570,683
2017-01-05	70.370	71.105	70.290	70.590	59.410	2,464,180
2017-01-04	70.750	71.180	70.320	70.320	59.183	1,606,324
2017-01-03	71.000	71.280	70.187	70.520	59.351	1,743,978
2016-12-30	71.270	71.500	70.750	70.910	59.679	1,231,153
2016-12-29	71.000	71.240	70.930	71.010	59.764	871,339
2016-12-28	71.000	71.400	70.900	70.960	59.722	1,098,845
2016-12-27	70.960	71.110	70.850	70.960	59.722	708,457
2016-12-23	70.960	71.110	70.760	70.920	59.688	910,778
2016-12-22	70.690	70.930	70.610	70.790	59.578	1,608,774
2016-12-21	71.100	71.350	70.680	70.690	59.494	1,440,682
2016-12-20	71.250	71.780	71.100	71.140	59.873	1,460,797
2016-12-19	70.740	71.360	70.660	71.090	59.831	2,249,702
2016-12-16	70.330	70.810	70.000	70.080	58.981	3,669,867
2016-12-15	69.890	70.410	69.870	70.100	58.998	3,199,729
2016-12-14	71.030	71.100	69.990	70.040	58.947	2,384,243
2016-12-13	70.760	71.170	70.390	70.830	59.612	1,787,963
2016-12-12	69.940	70.765	69.870	70.700	59.503	1,402,086
2016-12-09	70.070	70.230	69.760	70.020	58.930	1,628,119
2016-12-08	69.910	70.275	69.790	70.060	58.964	1,385,306
2016-12-07	69.460	69.950	68.970	69.940	58.863	2,539,210
2016-12-06	68.890	69.530	68.840	69.510	58.501	2,257,416
2016-12-05	69.900	70.220	68.880	69.000	58.072	2,621,290
2016-12-02	69.580	70.410	69.410	69.870	58.804	1,835,032
2016-12-01	69.620	69.810	68.930	69.290	58.316	2,392,898
2016-11-30	70.360	70.360	69.520	69.520	58.510	2,896,651
2016-11-29	70.020	70.665	69.900	70.390	58.897	2,391,445
2016-11-28	70.000	70.361	69.760	70.230	58.763	1,514,667
2016-11-25	69.590	70.130	69.530	70.030	58.596	750,453
2016-11-23	69.540	69.920	69.370	69.540	58.186	1,422,076
2016-11-22	69.670	69.900	69.490	69.570	58.211	1,591,110
2016-11-21	68.990	69.580	68.810	69.530	58.177	1,635,232
2016-11-18	68.760	68.970	68.520	68.900	57.650	2,078,869
2016-11-17	68.580	68.910	68.420	68.770	57.541	1,863,973
2016-11-16	68.660	69.450	68.300	68.710	57.491	2,564,469
2016-11-15	67.840	68.675	67.750	68.650	57.441	2,988,181
2016-11-14	67.650	68.000	67.140	67.720	56.663	1,956,889
2016-11-11	66.400	67.870	66.400	67.610	56.571	2,425,302
2016-11-10	66.000	66.660	65.560	66.540	55.675	2,748,506
2016-11-09	64.680	66.100	64.320	65.960	55.190	2,532,872
2016-11-08	64.680	65.580	64.520	65.300	54.638	1,704,182
2016-11-07	64.260	64.750	64.040	64.700	54.136	1,905,043
2016-11-04	63.410	63.720	63.350	63.370	53.023	1,136,631
2016-11-03	63.640	63.640	63.190	63.410	53.056	1,069,814
2016-11-02	64.070	64.280	63.500	63.640	53.249	1,853,974
2016-11-01	64.920	65.000	63.790	63.950	53.508	2,696,173
2016-10-31	64.930	65.870	64.920	65.660	54.939	3,529,596
2016-10-28	63.510	64.430	63.510	63.980	53.533	2,556,292
2016-10-27	64.190	64.440	63.220	63.360	53.015	2,113,721
2016-10-26	64.040	64.250	62.960	63.970	53.525	2,276,462
2016-10-25	62.480	63.390	62.330	62.740	52.496	2,363,179
2016-10-24	62.400	62.710	62.400	62.580	52.362	1,263,526
2016-10-21	62.020	62.250	61.590	62.210	52.052	1,158,406
2016-10-20	62.400	62.590	62.170	62.440	52.245	979,459
2016-10-19	62.550	62.590	61.975	62.430	52.236	1,394,718
2016-10-18	63.050	63.150	62.450	62.540	52.329	941,125
2016-10-17	61.870	62.820	61.810	62.640	52.412	1,733,083
2016-10-14	61.850	62.460	61.740	61.880	51.776	1,869,137

← NewerPage 42 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.