Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	67.560	67.830	67.510	67.770	56.345	1,116,215
2016-07-19	67.290	67.660	67.200	67.620	56.220	1,535,692
2016-07-18	67.780	67.880	67.120	67.230	55.896	1,471,129
2016-07-15	68.060	68.090	67.190	67.450	56.079	2,304,126
2016-07-14	68.120	68.470	67.690	67.900	56.453	2,415,173
2016-07-13	67.610	67.950	67.150	67.810	56.378	3,187,246
2016-07-12	67.990	68.180	67.290	67.470	56.096	2,502,284
2016-07-11	67.610	67.870	67.480	67.710	56.295	1,708,476
2016-07-08	67.440	67.970	67.350	67.610	56.212	2,039,188
2016-07-07	67.300	67.630	66.880	67.290	55.946	1,610,073
2016-07-06	67.150	67.370	66.250	67.210	55.879	2,866,453
2016-07-05	66.330	70.500	66.160	67.070	55.763	4,079,579
2016-07-01	66.150	66.605	66.000	66.470	55.264	2,482,847
2016-06-30	64.870	66.270	64.860	66.270	55.098	2,335,911
2016-06-29	64.500	64.980	64.465	64.780	53.859	2,089,440
2016-06-28	63.750	64.260	63.368	64.200	53.377	2,111,544
2016-06-27	63.500	63.786	63.050	63.650	52.920	2,809,675
2016-06-24	61.970	64.000	61.719	63.700	52.961	6,874,073
2016-06-23	63.410	63.520	63.230	63.450	52.753	1,063,556
2016-06-22	62.950	63.350	62.890	63.060	52.429	1,189,615
2016-06-21	62.920	63.010	62.600	62.730	52.155	1,208,100
2016-06-20	62.900	62.920	62.530	62.570	52.022	1,803,114
2016-06-17	63.380	63.420	62.520	62.650	52.088	2,359,638
2016-06-16	62.770	63.485	62.730	63.410	52.720	1,936,900
2016-06-15	63.130	63.200	62.710	62.800	52.213	1,316,042
2016-06-14	62.470	63.020	62.250	62.980	52.362	1,574,224
2016-06-13	62.640	62.925	62.535	62.560	52.013	1,769,868
2016-06-10	62.620	62.920	62.400	62.620	52.063	1,225,411
2016-06-09	62.040	62.640	62.015	62.620	52.063	1,903,141
2016-06-08	62.170	62.240	62.020	62.220	51.731	1,173,787
2016-06-07	61.640	62.160	61.640	62.070	51.606	2,157,077
2016-06-06	61.410	61.910	61.410	61.830	51.406	1,323,491
2016-06-03	61.400	61.650	61.050	61.470	51.107	1,308,095
2016-06-02	61.000	61.410	60.950	61.410	51.057	1,385,449
2016-06-01	60.610	61.100	60.590	60.980	50.700	1,926,336
2016-05-31	61.340	61.630	60.595	60.950	50.334	3,144,126
2016-05-27	61.120	61.445	61.040	61.330	50.648	1,540,334
2016-05-26	60.690	61.230	60.640	61.110	50.466	2,179,081
2016-05-25	61.050	61.190	60.550	60.640	50.078	2,276,993
2016-05-24	60.960	61.280	60.880	61.040	50.408	2,209,837
2016-05-23	60.730	60.790	60.420	60.490	49.954	1,140,686
2016-05-20	61.070	61.240	60.560	60.730	50.152	1,630,766
2016-05-19	60.630	60.840	60.468	60.760	50.177	1,627,713
2016-05-18	60.760	61.220	60.410	60.800	50.210	1,391,838
2016-05-17	61.270	61.690	60.560	60.730	50.152	1,572,170
2016-05-16	61.250	61.630	61.000	61.450	50.747	1,463,478
2016-05-13	61.660	62.050	61.260	61.460	50.755	1,842,562
2016-05-12	61.300	61.860	61.130	61.780	51.019	1,548,861
2016-05-11	61.300	61.550	61.070	61.310	50.631	1,533,558
2016-05-10	61.220	61.490	61.030	61.350	50.664	1,499,458
2016-05-09	60.700	61.270	60.520	61.200	50.540	2,992,055
2016-05-06	60.290	60.710	60.130	60.690	50.119	2,979,753
2016-05-05	60.680	60.945	60.220	60.300	49.797	2,954,922
2016-05-04	59.840	60.460	59.440	60.410	49.888	2,219,658
2016-05-03	59.740	59.980	59.470	59.840	49.417	2,558,722
2016-05-02	59.000	59.980	58.930	59.980	49.533	3,067,547
2016-04-29	58.400	58.940	58.010	58.790	48.550	2,691,195
2016-04-28	56.400	58.955	56.400	58.310	48.154	5,062,832
2016-04-27	56.590	56.760	56.070	56.400	46.576	5,057,301
2016-04-26	56.450	56.950	56.380	56.530	46.684	1,834,916

← NewerPage 44 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.