Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	49.030	49.160	48.980	49.090	38.771	1,149,043
2014-11-14	49.260	49.450	49.010	49.090	38.771	1,230,336
2014-11-13	49.430	49.530	49.220	49.370	38.992	1,115,447
2014-11-12	49.320	49.520	49.250	49.380	39.000	1,239,091
2014-11-11	49.460	49.610	49.260	49.360	38.984	1,315,867
2014-11-10	49.540	49.710	49.430	49.490	39.087	1,966,429
2014-11-07	49.310	49.660	49.310	49.450	39.055	1,578,470
2014-11-06	49.020	49.400	48.920	49.230	38.881	1,643,778
2014-11-05	48.410	48.915	48.220	48.890	38.613	1,707,025
2014-11-04	48.620	48.780	48.220	48.340	38.178	3,713,706
2014-11-03	48.790	48.890	48.250	48.610	38.392	2,212,916
2014-10-31	49.030	49.180	48.605	48.890	38.613	3,261,936
2014-10-30	47.730	48.750	47.700	48.550	38.344	2,767,203
2014-10-29	48.380	48.500	46.480	47.730	37.697	4,958,816
2014-10-28	48.330	48.420	48.040	48.420	38.242	1,391,129
2014-10-27	47.980	48.220	47.870	48.120	38.005	1,066,934
2014-10-24	48.000	48.050	47.740	47.960	37.878	1,090,381
2014-10-23	47.650	48.070	47.605	47.890	37.823	1,589,001
2014-10-22	47.400	47.540	47.180	47.190	37.270	1,895,667
2014-10-21	46.730	47.290	46.660	47.260	37.326	1,783,176
2014-10-20	46.530	46.700	46.410	46.650	36.844	1,718,214
2014-10-17	46.540	46.860	46.310	46.720	36.899	2,274,748
2014-10-16	45.660	46.390	45.620	46.290	36.559	2,880,341
2014-10-15	46.000	46.490	45.500	46.280	36.552	3,158,293
2014-10-14	46.790	47.090	46.330	46.490	36.717	3,235,292
2014-10-13	46.830	47.130	46.630	46.640	36.836	2,167,383
2014-10-10	46.960	47.370	46.800	46.820	36.978	2,699,592
2014-10-09	47.580	47.740	46.840	46.920	37.057	1,464,905
2014-10-08	46.730	47.600	46.620	47.580	37.578	1,596,792
2014-10-07	47.350	47.360	46.720	46.730	36.907	1,807,108
2014-10-06	47.640	47.790	47.300	47.510	37.523	1,040,159
2014-10-03	47.390	47.620	47.260	47.600	37.594	1,597,170
2014-10-02	47.160	47.478	46.970	47.120	37.215	1,618,944
2014-10-01	47.640	47.640	47.060	47.150	37.239	1,810,621
2014-09-30	47.460	47.680	47.300	47.530	37.539	1,517,949
2014-09-29	47.180	47.540	47.110	47.400	37.436	1,645,666
2014-09-26	46.880	47.297	46.820	47.180	37.262	1,282,747
2014-09-25	47.270	47.400	46.880	46.900	37.041	1,349,352
2014-09-24	47.040	47.460	46.930	47.410	37.444	1,159,743
2014-09-23	47.100	47.290	46.910	46.920	37.057	1,543,046
2014-09-22	47.240	47.360	47.070	47.110	37.207	1,189,686
2014-09-19	47.670	47.690	47.290	47.350	37.397	1,801,319
2014-09-18	47.360	47.500	47.170	47.400	37.436	1,364,351
2014-09-17	47.260	47.550	47.210	47.360	37.404	1,256,794
2014-09-16	47.150	47.340	46.880	47.250	37.318	943,439
2014-09-15	46.890	47.300	46.740	47.120	37.215	1,119,209
2014-09-12	47.320	47.380	46.510	46.800	36.962	1,991,294
2014-09-11	47.120	47.285	47.030	47.200	37.278	913,164
2014-09-10	46.990	47.420	46.990	47.300	37.357	1,282,751
2014-09-09	47.090	47.220	46.970	47.010	37.128	906,997
2014-09-08	47.050	47.240	46.960	47.170	37.254	1,263,842
2014-09-05	46.850	47.180	46.810	47.030	37.144	2,222,652
2014-09-04	46.930	47.210	46.673	46.860	37.010	1,491,215
2014-09-03	47.000	47.091	46.820	46.920	37.057	1,527,080
2014-09-02	46.970	47.270	46.850	47.260	37.029	1,517,511
2014-08-29	46.850	47.060	46.700	46.970	36.802	1,217,566
2014-08-28	46.790	46.980	46.680	46.820	36.685	1,321,909
2014-08-27	46.850	47.350	46.810	46.960	36.794	2,361,907
2014-08-26	46.530	46.740	46.490	46.570	36.489	978,971
2014-08-25	46.460	46.690	46.390	46.490	36.426	1,352,136

← NewerPage 51 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.