Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	54.440	54.690	53.760	53.760	43.763	3,320,661
2015-10-29	54.670	54.690	54.200	54.460	44.332	1,523,795
2015-10-28	54.590	54.850	54.060	54.610	44.455	2,812,752
2015-10-27	52.940	54.500	52.800	54.340	44.235	3,126,172
2015-10-26	53.260	53.630	53.100	53.190	43.299	2,226,173
2015-10-23	53.600	53.810	52.970	53.190	43.299	2,839,629
2015-10-22	53.860	53.970	53.455	53.510	43.559	2,538,619
2015-10-21	53.280	53.780	53.280	53.440	43.502	3,239,250
2015-10-20	52.450	52.870	52.380	52.710	42.908	1,727,658
2015-10-19	52.370	52.650	52.040	52.510	42.745	2,003,028
2015-10-16	52.660	53.100	52.190	52.450	42.696	2,384,655
2015-10-15	52.550	52.700	52.230	52.500	42.737	1,829,896
2015-10-14	52.970	53.030	52.430	52.450	42.696	1,412,470
2015-10-13	53.240	53.420	52.980	53.060	43.193	1,393,352
2015-10-12	53.070	53.560	53.010	53.410	43.478	893,962
2015-10-09	52.950	53.550	52.850	53.160	43.274	1,482,756
2015-10-08	51.800	52.980	51.490	52.950	43.103	2,472,168
2015-10-07	51.560	51.985	51.480	51.820	42.183	1,593,728
2015-10-06	51.410	51.640	51.140	51.430	41.866	1,857,826
2015-10-05	50.840	51.530	50.790	51.460	41.890	1,556,535
2015-10-02	49.700	50.530	49.490	50.530	41.133	1,761,209
2015-10-01	49.850	50.240	49.520	50.100	40.783	2,361,644
2015-09-30	49.580	49.860	49.070	49.810	40.547	3,399,576
2015-09-29	49.720	49.770	48.977	49.220	40.067	5,423,714
2015-09-28	50.180	50.280	49.680	49.780	40.523	2,076,217
2015-09-25	50.220	50.660	49.940	50.370	41.003	3,294,353
2015-09-24	49.660	49.920	49.420	49.800	40.539	3,534,496
2015-09-23	49.880	50.060	49.435	49.950	40.661	2,004,215
2015-09-22	49.650	49.925	49.320	49.870	40.596	1,972,798
2015-09-21	50.260	50.350	49.970	50.110	40.791	2,083,750
2015-09-18	49.460	50.050	49.440	49.890	40.612	3,756,391
2015-09-17	50.240	50.510	49.940	50.070	40.759	2,119,522
2015-09-16	50.290	50.290	49.990	50.160	40.832	2,215,169
2015-09-15	50.050	50.325	49.880	50.150	40.824	2,945,881
2015-09-14	50.010	50.030	49.445	49.890	40.612	2,187,027
2015-09-11	49.680	50.050	49.550	50.000	40.702	1,889,806
2015-09-10	49.780	50.140	49.510	49.800	40.539	2,729,447
2015-09-09	51.020	51.180	50.030	50.130	40.494	3,217,011
2015-09-08	50.580	50.900	50.250	50.700	40.955	2,922,625
2015-09-04	49.690	50.190	49.570	49.930	40.333	2,295,326
2015-09-03	49.880	50.550	49.880	50.280	40.615	1,934,753
2015-09-02	49.740	49.960	49.290	49.780	40.211	1,703,040
2015-09-01	49.320	49.840	48.900	49.310	39.832	2,870,876
2015-08-31	50.130	50.270	49.920	50.060	40.438	2,075,423
2015-08-28	50.080	50.500	49.930	50.210	40.559	2,509,984
2015-08-27	50.030	50.310	49.310	50.030	40.413	3,856,951
2015-08-26	50.320	50.340	49.120	49.500	39.985	4,369,616
2015-08-25	50.370	50.770	49.120	49.150	39.703	3,039,221
2015-08-24	49.180	50.680	48.790	49.470	39.961	4,431,559
2015-08-21	52.060	52.360	51.631	51.640	41.714	3,558,664
2015-08-20	52.290	53.040	52.100	52.570	42.465	3,257,094
2015-08-19	52.430	52.950	52.170	52.600	42.489	2,285,060
2015-08-18	52.540	53.055	52.500	52.700	42.570	2,028,810
2015-08-17	51.920	52.700	51.630	52.640	42.522	1,428,350
2015-08-14	51.960	52.290	51.830	52.250	42.207	1,104,621
2015-08-13	51.720	52.270	51.610	51.900	41.924	1,872,906
2015-08-12	51.240	51.910	51.150	51.850	41.884	2,531,555
2015-08-11	51.010	51.570	50.940	51.520	41.617	1,590,608
2015-08-10	51.030	51.430	50.950	51.390	41.512	1,606,822
2015-08-07	50.960	51.120	50.560	50.760	41.003	2,309,141

← NewerPage 47 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.