Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	52.000	52.380	51.640	52.070	42.692	1,451,085
2016-01-27	52.130	52.490	51.460	51.890	42.544	2,885,379
2016-01-26	52.190	52.570	51.980	52.290	42.872	1,990,944
2016-01-25	52.920	52.920	52.090	52.240	42.831	1,748,218
2016-01-22	52.530	53.140	52.293	52.980	43.438	2,244,625
2016-01-21	51.900	52.580	51.630	51.980	42.618	2,414,133
2016-01-20	51.960	52.370	50.360	51.920	42.569	4,118,908
2016-01-19	51.990	52.730	51.840	52.620	43.143	2,156,708
2016-01-15	51.920	52.110	51.050	51.520	42.241	3,406,123
2016-01-14	52.440	53.010	51.940	52.780	43.274	2,786,763
2016-01-13	53.190	53.350	52.000	52.260	42.847	2,445,120
2016-01-12	52.970	53.320	52.660	53.200	43.618	2,299,865
2016-01-11	52.350	53.040	52.250	52.860	43.339	2,127,954
2016-01-08	52.690	53.150	52.230	52.350	42.921	2,617,432
2016-01-07	52.580	53.050	52.420	52.670	43.184	3,309,867
2016-01-06	52.170	53.320	52.120	53.300	43.700	3,277,358
2016-01-05	52.420	52.700	52.230	52.650	43.167	2,401,370
2016-01-04	52.600	52.610	52.000	52.450	43.003	2,067,396
2015-12-31	53.830	53.970	53.350	53.370	43.758	1,055,230
2015-12-30	54.330	54.480	53.920	53.980	44.258	825,101
2015-12-29	54.020	54.440	54.020	54.350	44.561	849,431
2015-12-28	53.400	53.970	53.340	53.910	44.200	986,043
2015-12-24	53.470	53.620	53.200	53.430	43.807	529,517
2015-12-23	53.410	53.740	53.290	53.660	43.995	1,229,881
2015-12-22	52.990	53.395	52.518	53.200	43.618	1,412,275
2015-12-21	52.980	53.260	52.490	52.810	43.298	1,383,557
2015-12-18	53.000	53.090	52.390	52.730	43.233	4,070,392
2015-12-17	53.910	54.100	53.270	53.280	43.684	3,179,052
2015-12-16	53.700	54.240	53.160	53.930	44.217	2,270,058
2015-12-15	52.100	53.420	52.100	53.340	43.733	3,434,239
2015-12-14	51.490	51.880	51.080	51.830	42.495	3,198,769
2015-12-11	51.630	51.841	51.170	51.340	42.093	2,142,472
2015-12-10	51.970	52.400	51.742	52.020	42.651	1,450,725
2015-12-09	52.300	52.630	51.650	51.890	42.544	1,916,866
2015-12-08	51.850	52.630	51.700	52.530	43.069	2,426,797
2015-12-07	52.460	52.670	51.800	52.100	42.716	2,420,299
2015-12-04	52.010	52.700	52.010	52.660	43.175	4,590,559
2015-12-03	53.520	53.670	51.630	51.840	42.503	3,822,643
2015-12-02	53.550	53.840	53.380	53.510	43.872	1,695,193
2015-12-01	54.050	54.570	53.600	53.920	43.893	1,980,562
2015-11-30	54.030	54.170	53.750	53.770	43.771	1,809,356
2015-11-27	53.990	54.240	53.700	53.920	43.893	780,652
2015-11-25	54.020	54.161	53.910	54.030	43.982	1,038,714
2015-11-24	53.870	54.075	53.540	53.980	43.942	1,541,249
2015-11-23	54.120	54.450	53.936	54.140	44.072	1,422,186
2015-11-20	53.860	54.170	53.780	54.120	44.056	1,223,817
2015-11-19	53.770	53.900	53.510	53.630	43.657	1,181,521
2015-11-18	52.770	53.630	52.560	53.580	43.616	1,900,018
2015-11-17	52.620	52.850	52.441	52.680	42.883	1,492,222
2015-11-16	52.050	52.570	52.040	52.560	42.786	2,935,933
2015-11-13	52.650	52.850	52.021	52.160	42.460	2,404,373
2015-11-12	53.460	53.570	52.770	52.770	42.957	1,882,074
2015-11-11	53.740	54.079	53.610	53.630	43.657	1,527,868
2015-11-10	53.570	54.030	53.530	53.650	43.673	1,526,032
2015-11-09	54.270	54.410	53.500	53.690	43.706	1,556,140
2015-11-06	54.430	54.440	53.970	54.430	44.308	1,400,252
2015-11-05	54.360	54.570	54.230	54.430	44.308	1,829,333
2015-11-04	54.090	55.280	53.930	54.140	44.072	2,343,713
2015-11-03	54.310	54.610	53.880	54.050	43.999	2,082,313
2015-11-02	53.860	54.605	53.860	54.440	44.316	2,193,224

← NewerPage 46 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.