Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.200	56.430	56.050	56.350	46.535	1,742,566
2016-04-22	56.320	56.620	56.180	56.390	46.568	2,810,796
2016-04-21	56.600	56.890	56.340	56.350	46.535	1,920,314
2016-04-20	57.280	57.450	56.730	56.740	46.857	3,854,766
2016-04-19	57.260	57.530	57.090	57.130	47.179	1,430,405
2016-04-18	56.940	57.260	56.820	57.170	47.212	1,859,508
2016-04-15	57.080	57.130	56.825	56.900	46.989	1,944,409
2016-04-14	57.010	57.240	56.850	56.960	47.039	1,370,943
2016-04-13	57.350	57.470	56.460	57.010	47.080	2,357,473
2016-04-12	57.370	57.500	57.080	57.210	47.245	1,534,647
2016-04-11	57.840	58.000	57.270	57.290	47.311	1,900,160
2016-04-08	57.840	58.080	57.580	57.670	47.625	1,707,539
2016-04-07	57.500	57.720	57.370	57.590	47.559	2,807,315
2016-04-06	58.220	58.440	57.460	57.710	47.658	5,144,834
2016-04-05	58.250	58.420	58.130	58.250	48.104	4,811,276
2016-04-04	59.060	59.130	58.520	58.680	48.459	2,558,391
2016-04-01	58.840	59.270	58.750	59.170	48.864	3,369,172
2016-03-31	59.520	59.820	58.945	59.000	48.723	2,030,471
2016-03-30	59.740	59.820	59.420	59.630	49.244	1,363,593
2016-03-29	59.140	59.990	59.140	59.710	49.310	3,088,177
2016-03-28	59.110	59.490	59.090	59.380	49.037	1,685,116
2016-03-24	58.750	59.120	58.580	59.110	48.814	2,112,779
2016-03-23	58.450	58.985	58.250	58.910	48.649	2,234,741
2016-03-22	58.510	58.755	58.280	58.460	48.278	2,594,129
2016-03-21	58.420	58.900	58.390	58.730	48.501	2,433,495
2016-03-18	58.860	59.010	58.440	58.600	48.393	6,734,568
2016-03-17	58.900	58.970	58.550	58.780	48.542	2,832,780
2016-03-16	58.590	59.060	58.210	58.830	48.583	2,421,459
2016-03-15	57.820	58.845	57.700	58.670	48.451	2,149,712
2016-03-14	58.390	58.540	57.970	58.220	48.079	2,242,947
2016-03-11	58.000	58.415	57.930	58.400	48.228	1,854,949
2016-03-10	57.780	57.970	57.180	57.670	47.625	2,180,392
2016-03-09	57.440	57.960	57.440	57.660	47.617	1,745,702
2016-03-08	56.750	57.610	56.400	57.320	47.336	3,068,247
2016-03-07	56.970	57.090	56.640	56.950	47.031	1,442,422
2016-03-04	57.250	57.490	56.910	57.150	47.196	2,129,760
2016-03-03	56.720	57.310	56.380	57.270	47.295	1,773,033
2016-03-02	56.850	57.090	56.520	57.080	46.799	2,188,601
2016-03-01	56.190	57.180	56.060	57.050	46.775	2,357,602
2016-02-29	56.110	56.170	55.500	55.850	45.791	2,960,942
2016-02-26	56.480	56.500	55.970	56.040	45.947	2,227,747
2016-02-25	56.250	56.500	55.970	56.170	46.053	2,458,241
2016-02-24	56.040	56.260	55.110	56.090	45.988	2,669,624
2016-02-23	56.180	56.800	56.140	56.300	46.160	1,801,017
2016-02-22	55.760	56.250	55.640	56.180	46.061	2,600,547
2016-02-19	55.250	55.720	54.860	55.500	45.504	3,046,064
2016-02-18	54.800	55.580	54.340	55.310	45.348	3,123,256
2016-02-17	54.870	55.250	54.580	54.900	45.012	2,775,420
2016-02-16	54.720	54.870	54.030	54.790	44.922	2,896,836
2016-02-12	53.240	54.230	53.050	53.980	44.258	2,457,211
2016-02-11	52.570	53.150	52.230	52.960	43.421	3,380,890
2016-02-10	53.490	54.200	53.370	53.520	43.881	1,686,566
2016-02-09	52.230	53.580	52.200	53.280	43.684	2,733,927
2016-02-08	52.230	52.880	51.680	52.700	43.208	1,916,762
2016-02-05	52.930	53.190	52.285	52.570	43.102	2,150,925
2016-02-04	52.920	53.550	52.730	53.190	43.610	1,682,741
2016-02-03	52.470	53.270	51.790	53.080	43.520	2,225,927
2016-02-02	52.700	52.960	51.750	52.120	42.733	2,529,195
2016-02-01	52.690	53.470	52.390	53.260	43.667	1,742,136
2016-01-29	52.310	53.070	52.180	52.950	43.413	3,446,580

← NewerPage 45 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.