Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.230	49.700	49.080	49.510	39.683	1,924,361
2015-05-11	49.160	49.900	49.051	49.430	39.619	3,939,271
2015-05-08	49.160	49.590	49.130	49.330	39.538	1,681,324
2015-05-07	48.500	48.995	48.480	48.860	39.162	2,224,225
2015-05-06	49.020	49.200	48.086	48.470	38.849	3,186,166
2015-05-05	49.870	50.040	48.750	48.860	39.162	2,948,278
2015-05-04	50.110	50.450	49.800	49.850	39.955	2,826,585
2015-05-01	49.570	50.230	49.570	50.090	40.148	2,120,643
2015-04-30	49.770	50.100	49.430	49.530	39.699	4,134,180
2015-04-29	51.500	52.020	49.630	49.880	39.979	5,639,938
2015-04-28	52.340	52.690	52.080	52.470	42.055	1,768,359
2015-04-27	52.940	52.940	52.170	52.290	41.911	1,868,340
2015-04-24	52.640	52.760	52.260	52.660	42.207	3,995,240
2015-04-23	52.490	52.805	52.451	52.680	42.223	4,064,251
2015-04-22	52.810	53.170	52.200	52.610	42.167	3,544,450
2015-04-21	53.110	53.360	52.745	52.840	42.352	4,163,606
2015-04-20	53.160	53.440	53.000	53.020	42.496	2,767,713
2015-04-17	53.610	53.825	52.750	52.880	42.384	2,859,729
2015-04-16	54.060	54.150	53.630	53.990	43.273	2,056,264
2015-04-15	54.370	54.640	54.220	54.250	43.482	1,233,737
2015-04-14	54.730	54.760	54.145	54.240	43.474	1,967,510
2015-04-13	55.000	55.160	54.740	54.840	43.955	2,603,161
2015-04-10	55.170	55.930	54.990	55.140	44.195	4,470,917
2015-04-09	54.670	55.130	54.420	54.970	44.059	4,105,704
2015-04-08	54.760	55.090	54.580	54.610	43.770	3,859,855
2015-04-07	54.470	54.890	54.350	54.740	43.875	2,023,189
2015-04-06	53.890	54.730	53.750	54.550	43.722	3,344,045
2015-04-02	53.690	54.000	53.660	53.900	43.201	1,401,459
2015-04-01	54.250	54.380	53.570	53.650	43.001	2,061,428
2015-03-31	53.880	54.400	53.820	54.230	43.466	2,337,277
2015-03-30	53.560	54.230	53.530	54.010	43.290	1,585,978
2015-03-27	53.380	53.696	53.380	53.400	42.801	1,590,865
2015-03-26	53.640	53.710	53.380	53.400	42.801	1,376,145
2015-03-25	54.650	54.700	53.840	53.860	43.169	1,508,632
2015-03-24	54.920	54.960	54.570	54.610	43.770	1,879,185
2015-03-23	54.720	55.130	54.470	54.920	44.019	2,467,674
2015-03-20	54.790	54.850	54.380	54.550	43.722	5,120,323
2015-03-19	55.120	55.310	54.730	54.730	43.867	1,704,854
2015-03-18	54.270	55.200	54.050	55.070	44.139	2,049,004
2015-03-17	54.410	54.660	54.320	54.470	43.658	1,508,115
2015-03-16	53.500	54.500	53.490	54.400	43.602	2,280,052
2015-03-13	53.180	53.400	52.840	53.320	42.736	1,908,663
2015-03-12	52.720	53.190	52.710	53.090	42.552	1,974,612
2015-03-11	52.930	53.070	52.670	52.690	42.232	2,797,539
2015-03-10	53.320	53.530	52.905	52.910	42.408	2,854,037
2015-03-09	53.610	53.840	53.580	53.670	43.017	2,991,321
2015-03-06	54.160	54.295	53.640	53.650	43.001	2,521,169
2015-03-05	54.720	54.840	54.230	54.500	43.682	2,054,411
2015-03-04	55.000	55.160	54.870	55.070	43.831	3,352,070
2015-03-03	54.700	55.270	54.660	55.180	43.918	3,237,487
2015-03-02	54.660	54.900	54.490	54.850	43.655	2,004,178
2015-02-27	54.310	54.680	54.120	54.480	43.361	1,702,588
2015-02-26	54.620	54.660	54.030	54.280	43.202	1,759,260
2015-02-25	54.620	54.840	54.440	54.530	43.401	1,683,468
2015-02-24	54.400	54.730	54.350	54.470	43.353	1,605,613
2015-02-23	54.510	54.800	54.355	54.570	43.433	1,442,982
2015-02-20	54.480	54.720	54.180	54.510	43.385	2,262,361
2015-02-19	54.500	54.620	53.850	54.390	43.289	1,962,015
2015-02-18	54.080	54.770	53.740	54.630	43.480	2,558,922
2015-02-17	52.200	54.490	52.200	53.940	42.931	5,272,275

← NewerPage 49 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.