Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	51.600	51.800	50.950	50.980	41.181	1,820,746
2015-08-05	51.210	51.830	51.180	51.600	41.682	2,052,227
2015-08-04	50.870	51.380	50.790	50.970	41.173	1,854,808
2015-08-03	51.050	51.130	50.670	50.800	41.035	2,178,613
2015-07-31	51.430	51.460	51.040	51.130	41.302	1,658,329
2015-07-30	50.540	51.380	50.540	51.200	41.359	2,769,387
2015-07-29	50.270	50.790	50.210	50.700	40.955	3,278,939
2015-07-28	49.710	50.250	49.520	50.160	40.518	3,520,456
2015-07-27	48.730	49.540	48.690	49.060	39.630	3,871,662
2015-07-24	49.210	49.556	48.730	48.830	39.444	3,129,720
2015-07-23	47.760	49.360	47.760	49.080	39.646	4,709,274
2015-07-22	48.220	48.470	47.550	47.800	38.612	2,750,066
2015-07-21	48.510	48.610	48.020	48.230	38.959	1,269,456
2015-07-20	48.640	48.730	48.440	48.530	39.202	1,022,934
2015-07-17	48.830	48.890	48.510	48.680	39.323	1,602,073
2015-07-16	48.670	49.230	48.480	48.940	39.533	2,299,899
2015-07-15	48.630	48.740	48.320	48.400	39.097	1,573,892
2015-07-14	47.860	48.665	47.830	48.600	39.258	2,285,072
2015-07-13	48.140	48.170	47.780	47.930	38.717	2,082,372
2015-07-10	47.560	47.890	47.310	47.750	38.572	1,920,274
2015-07-09	47.170	47.340	47.070	47.150	38.087	2,254,252
2015-07-08	46.660	47.260	46.600	46.810	37.812	2,051,667
2015-07-07	46.530	47.110	46.410	47.020	37.982	1,986,316
2015-07-06	46.040	46.540	45.860	46.530	37.586	1,228,540
2015-07-02	46.570	46.670	46.224	46.370	37.457	884,581
2015-07-01	46.640	46.680	46.240	46.510	37.570	1,241,150
2015-06-30	46.700	46.800	46.310	46.350	37.441	1,345,961
2015-06-29	46.750	46.900	46.330	46.350	37.441	1,606,830
2015-06-26	46.980	47.190	46.820	47.030	37.990	1,268,529
2015-06-25	47.280	47.290	46.880	46.940	37.917	1,161,061
2015-06-24	47.250	47.400	47.115	47.170	38.103	1,881,707
2015-06-23	47.680	47.845	47.300	47.340	38.241	1,629,384
2015-06-22	48.070	48.110	47.570	47.700	38.531	1,643,739
2015-06-19	48.250	48.250	47.740	47.760	38.580	2,121,472
2015-06-18	48.000	48.390	48.000	48.300	39.016	1,504,245
2015-06-17	47.930	48.015	47.570	47.880	38.677	2,002,122
2015-06-16	47.790	47.900	47.690	47.800	38.612	1,489,421
2015-06-15	48.110	48.110	47.630	47.710	38.539	1,686,829
2015-06-12	48.450	48.500	48.193	48.440	39.129	1,876,364
2015-06-11	48.590	48.771	48.310	48.490	39.169	1,906,429
2015-06-10	48.390	48.755	48.390	48.440	39.129	1,810,652
2015-06-09	48.460	48.563	48.230	48.320	39.032	1,431,818
2015-06-08	48.370	48.615	48.300	48.460	39.145	1,363,621
2015-06-05	48.600	48.670	48.330	48.410	39.105	2,020,037
2015-06-04	49.000	49.270	48.470	48.680	39.323	3,159,719
2015-06-03	49.280	49.340	49.060	49.250	39.783	1,696,228
2015-06-02	49.610	49.840	49.500	49.560	39.723	1,699,578
2015-06-01	49.820	49.910	49.540	49.740	39.867	1,358,014
2015-05-29	49.640	49.860	49.410	49.650	39.795	2,362,564
2015-05-28	49.810	50.000	49.710	49.790	39.907	1,625,887
2015-05-27	49.790	49.970	49.480	49.840	39.947	1,181,620
2015-05-26	50.000	50.140	49.440	49.570	39.731	2,593,611
2015-05-22	49.980	50.270	49.980	50.060	40.124	1,388,308
2015-05-21	49.710	50.251	49.655	50.120	40.172	2,043,369
2015-05-20	49.810	49.950	49.670	49.720	39.851	1,337,768
2015-05-19	49.790	49.950	49.610	49.860	39.963	1,572,174
2015-05-18	49.940	49.950	49.690	49.850	39.955	1,540,866
2015-05-15	49.810	49.970	49.730	49.830	39.939	1,572,104
2015-05-14	49.490	49.860	49.490	49.720	39.851	1,434,377
2015-05-13	49.540	49.805	49.320	49.370	39.571	2,035,570

← NewerPage 48 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.