Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	62.100	62.220	61.081	61.700	51.626	2,567,384
2016-10-12	62.540	63.140	62.360	62.820	52.563	1,826,341
2016-10-11	62.610	62.845	62.215	62.430	52.236	1,440,912
2016-10-10	62.340	62.855	62.340	62.780	52.529	2,356,791
2016-10-07	62.730	62.850	62.280	62.280	52.111	2,323,044
2016-10-06	62.370	63.000	62.060	62.780	52.529	2,706,075
2016-10-05	62.820	62.960	62.260	62.410	52.220	1,665,858
2016-10-04	63.470	63.580	62.380	62.650	52.421	1,813,868
2016-10-03	63.700	63.760	63.380	63.460	53.098	1,230,606
2016-09-30	63.490	64.040	63.400	63.760	53.349	2,471,686
2016-09-29	63.730	63.780	63.210	63.270	52.939	1,650,763
2016-09-28	63.960	64.160	63.720	63.850	53.425	1,455,716
2016-09-27	63.710	64.030	63.710	63.890	53.458	2,660,580
2016-09-26	63.310	63.665	63.090	63.500	53.132	1,450,078
2016-09-23	63.120	63.740	63.120	63.360	53.015	1,922,472
2016-09-22	64.200	64.250	63.695	64.010	53.559	5,233,177
2016-09-21	63.360	64.050	63.250	64.000	53.550	2,558,464
2016-09-20	63.480	63.700	63.170	63.220	52.897	3,085,430
2016-09-19	62.660	63.170	62.570	62.990	52.705	2,501,460
2016-09-16	62.510	62.900	62.480	62.810	52.554	2,975,502
2016-09-15	62.580	63.140	62.450	62.830	52.571	2,722,168
2016-09-14	62.780	62.940	62.410	62.650	52.421	1,964,858
2016-09-13	63.000	63.217	62.600	62.690	52.454	3,682,948
2016-09-12	62.890	63.560	62.630	63.340	52.998	3,803,220
2016-09-09	63.870	63.870	62.740	62.750	52.504	2,536,495
2016-09-08	63.950	64.445	63.860	64.310	53.810	1,790,135
2016-09-07	64.200	64.300	63.830	64.110	53.642	2,023,081
2016-09-06	64.510	64.840	64.200	64.650	53.751	2,494,100
2016-09-02	64.320	64.620	64.080	64.350	53.502	1,513,997
2016-09-01	63.980	64.130	63.670	64.000	53.211	2,225,297
2016-08-31	63.880	64.040	63.610	63.940	53.161	1,520,342
2016-08-30	64.520	64.520	63.840	64.050	53.252	1,671,396
2016-08-29	64.100	64.560	63.980	64.370	53.518	2,233,540
2016-08-26	64.990	65.320	63.770	63.970	53.186	2,609,515
2016-08-25	65.340	65.630	65.150	65.210	54.217	1,592,487
2016-08-24	65.220	65.420	65.060	65.290	54.283	1,297,717
2016-08-23	65.510	65.630	65.130	65.280	54.275	1,380,743
2016-08-22	65.000	65.685	64.910	65.510	54.466	2,194,508
2016-08-19	64.780	65.080	64.685	64.970	54.017	1,525,451
2016-08-18	65.260	65.330	64.690	64.920	53.975	2,111,298
2016-08-17	65.190	65.430	64.860	65.410	54.383	2,417,656
2016-08-16	65.990	65.990	64.870	64.970	54.017	2,238,595
2016-08-15	66.650	66.890	66.220	66.230	55.065	1,352,236
2016-08-12	66.460	66.950	66.460	66.670	55.430	1,101,058
2016-08-11	66.670	67.240	66.540	66.820	55.555	1,698,377
2016-08-10	65.930	66.580	65.740	66.550	55.331	1,686,553
2016-08-09	65.760	66.120	65.660	65.760	54.674	2,189,818
2016-08-08	65.980	66.180	65.500	65.510	54.466	1,653,261
2016-08-05	66.050	66.290	65.850	65.970	54.848	1,952,104
2016-08-04	66.000	66.270	65.680	65.780	54.690	1,331,172
2016-08-03	66.020	66.230	65.620	65.820	54.724	1,597,785
2016-08-02	66.310	66.470	65.780	66.110	54.965	2,130,701
2016-08-01	66.250	66.640	66.140	66.480	55.272	1,725,740
2016-07-29	66.360	66.400	65.850	66.120	54.973	2,079,276
2016-07-28	66.420	66.850	66.180	66.360	55.173	2,133,117
2016-07-27	67.820	68.305	65.650	66.100	54.957	3,907,188
2016-07-26	67.290	67.400	66.810	67.350	55.996	2,161,078
2016-07-25	67.070	67.340	66.910	67.220	55.888	2,276,877
2016-07-22	67.280	67.500	67.040	67.200	55.871	2,397,579
2016-07-21	67.630	67.750	67.080	67.180	55.854	1,650,166

← NewerPage 43 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.