Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	51.600	51.650	50.670	51.290	40.822	4,966,281
2015-02-12	52.590	52.970	52.450	52.700	41.944	1,692,439
2015-02-11	52.770	52.980	52.420	52.560	41.833	1,605,477
2015-02-10	52.740	52.960	52.520	52.700	41.944	1,554,408
2015-02-09	52.200	52.760	52.200	52.530	41.809	1,629,999
2015-02-06	52.560	52.810	52.200	52.440	41.737	1,387,613
2015-02-05	52.220	52.620	52.210	52.600	41.865	1,086,972
2015-02-04	52.200	52.590	52.010	52.220	41.562	1,773,767
2015-02-03	51.430	52.240	51.380	52.240	41.578	2,220,476
2015-02-02	51.460	51.580	50.821	51.560	41.037	4,397,815
2015-01-30	52.230	52.300	51.390	51.430	40.933	3,119,529
2015-01-29	52.560	52.640	52.010	52.550	41.825	1,447,217
2015-01-28	53.180	53.490	52.590	52.640	41.896	1,752,362
2015-01-27	52.960	53.350	52.890	53.140	42.294	2,293,123
2015-01-26	52.950	53.350	52.660	53.210	42.350	1,599,892
2015-01-23	52.710	53.060	52.620	53.000	42.183	2,400,385
2015-01-22	52.980	53.190	52.460	52.780	42.008	2,857,920
2015-01-21	52.720	53.060	52.560	52.730	41.968	2,409,886
2015-01-20	52.540	52.950	52.319	52.910	42.111	2,422,928
2015-01-16	51.780	52.280	51.560	52.240	41.578	1,311,210
2015-01-15	51.800	52.140	51.760	51.820	41.244	1,352,568
2015-01-14	51.250	51.880	51.100	51.810	41.236	1,624,100
2015-01-13	51.680	52.110	51.070	51.510	40.997	1,780,458
2015-01-12	51.600	51.690	51.240	51.470	40.965	1,315,833
2015-01-09	51.820	51.890	51.370	51.530	41.013	1,664,010
2015-01-08	51.640	51.940	51.535	51.900	41.308	2,941,842
2015-01-07	51.420	51.620	51.050	51.310	40.838	2,243,273
2015-01-06	51.270	51.640	50.860	51.270	40.806	3,013,167
2015-01-05	51.430	51.620	51.130	51.230	40.774	3,859,108
2015-01-02	51.250	51.780	51.200	51.750	41.188	3,146,760
2014-12-31	51.740	51.950	51.280	51.320	40.846	2,238,836
2014-12-30	51.530	51.650	51.210	51.580	41.053	1,446,121
2014-12-29	51.400	51.710	51.230	51.540	41.021	1,249,131
2014-12-26	51.370	51.610	51.170	51.360	40.878	939,864
2014-12-24	51.400	51.400	51.050	51.160	40.719	659,023
2014-12-23	51.180	51.490	51.040	51.210	40.758	1,386,328
2014-12-22	50.780	51.150	50.580	51.120	40.687	1,340,915
2014-12-19	51.090	51.140	50.490	50.780	40.416	3,662,058
2014-12-18	50.000	50.860	49.920	50.860	40.480	2,867,540
2014-12-17	49.270	49.580	48.530	49.550	39.437	3,370,441
2014-12-16	49.090	49.850	48.920	49.390	39.310	3,588,361
2014-12-15	48.600	49.180	48.290	49.100	39.079	4,429,654
2014-12-12	48.960	49.070	48.380	48.500	38.601	1,960,437
2014-12-11	48.710	49.420	48.700	49.070	39.055	1,687,298
2014-12-10	49.010	49.100	48.510	48.650	38.721	1,998,697
2014-12-09	48.950	49.040	48.560	48.940	38.952	1,683,535
2014-12-08	49.420	49.420	49.010	49.190	39.151	3,165,456
2014-12-05	49.180	49.520	49.070	49.450	39.358	3,070,657
2014-12-04	49.060	49.470	48.840	49.250	39.198	3,025,588
2014-12-03	48.580	49.260	48.500	49.160	39.127	4,255,147
2014-12-02	48.730	49.120	48.600	48.810	38.550	3,721,573
2014-12-01	48.730	48.790	48.470	48.490	38.297	1,930,612
2014-11-28	48.880	49.260	48.670	48.730	38.487	1,271,908
2014-11-26	48.580	48.810	48.550	48.700	38.463	1,847,780
2014-11-25	48.700	48.750	48.360	48.510	38.313	2,370,776
2014-11-24	48.500	48.770	48.420	48.670	38.439	1,410,059
2014-11-21	48.780	48.780	48.370	48.530	38.329	2,150,871
2014-11-20	48.340	48.440	48.200	48.320	38.163	2,191,583
2014-11-19	49.070	49.070	48.360	48.560	38.352	2,776,867
2014-11-18	49.160	49.270	49.040	49.100	38.779	1,453,100

← NewerPage 50 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.