Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	46.700	46.800	46.390	46.430	36.379	1,146,513
2014-08-21	46.640	46.920	46.580	46.700	36.591	1,324,402
2014-08-20	46.300	46.700	46.210	46.680	36.575	1,376,605
2014-08-19	46.180	46.429	46.090	46.330	36.301	947,064
2014-08-18	45.990	46.150	45.870	46.090	36.113	1,364,991
2014-08-15	45.900	46.070	45.510	45.820	35.901	1,591,477
2014-08-14	45.680	45.890	45.610	45.850	35.925	852,186
2014-08-13	45.650	45.960	45.583	45.700	35.807	1,359,124
2014-08-12	45.240	45.530	45.230	45.480	35.635	1,531,181
2014-08-11	45.170	45.590	45.040	45.280	35.478	1,514,839
2014-08-08	44.110	45.230	44.020	45.180	35.400	1,666,846
2014-08-07	44.400	44.550	43.970	44.050	34.514	1,716,794
2014-08-06	44.290	44.510	44.115	44.230	34.655	1,620,474
2014-08-05	44.530	44.820	44.330	44.500	34.867	2,883,162
2014-08-04	44.400	44.680	44.225	44.550	34.906	1,872,044
2014-08-01	44.720	44.840	44.290	44.410	34.796	1,800,834
2014-07-31	45.230	45.350	44.890	44.890	35.172	2,171,804
2014-07-30	45.690	45.690	45.110	45.400	35.572	2,174,810
2014-07-29	44.130	45.670	44.130	45.590	35.721	7,869,603
2014-07-28	44.000	44.170	43.490	43.890	34.389	1,506,361
2014-07-25	44.250	44.580	44.050	44.100	34.553	1,170,681
2014-07-24	44.330	44.360	44.120	44.310	34.718	1,221,667
2014-07-23	44.510	44.570	44.280	44.280	34.694	794,539
2014-07-22	44.550	44.660	44.350	44.510	34.875	1,151,638
2014-07-21	44.370	44.580	44.050	44.480	34.851	1,232,700
2014-07-18	44.230	44.500	44.000	44.440	34.820	834,273
2014-07-17	44.450	44.580	44.070	44.070	34.530	1,083,345
2014-07-16	44.550	44.690	44.390	44.650	34.984	931,271
2014-07-15	44.360	44.620	44.180	44.510	34.875	1,579,235
2014-07-14	44.490	44.490	44.260	44.400	34.788	1,447,114
2014-07-11	44.170	44.350	44.020	44.340	34.741	1,252,254
2014-07-10	44.000	44.300	43.830	44.180	34.616	1,064,214
2014-07-09	44.600	44.690	44.070	44.240	34.663	1,809,033
2014-07-08	44.460	44.695	44.390	44.600	34.945	1,391,301
2014-07-07	44.560	44.700	44.340	44.540	34.898	1,125,230
2014-07-03	44.520	44.710	44.450	44.710	35.031	662,484
2014-07-02	44.830	44.900	44.370	44.470	34.843	926,117
2014-07-01	44.750	44.970	44.560	44.830	35.125	1,021,307
2014-06-30	44.820	44.830	44.520	44.730	35.047	1,283,111
2014-06-27	44.320	44.890	44.320	44.840	35.133	2,025,306
2014-06-26	44.430	44.570	44.305	44.440	34.820	960,990
2014-06-25	44.300	44.500	44.175	44.460	34.835	990,078
2014-06-24	44.310	44.500	44.240	44.370	34.765	1,023,723
2014-06-23	44.690	44.845	44.200	44.390	34.781	1,240,913
2014-06-20	44.470	44.690	44.405	44.630	34.969	2,224,210
2014-06-19	44.310	44.480	44.210	44.370	34.765	1,453,606
2014-06-18	44.260	44.430	44.020	44.300	34.710	1,438,060
2014-06-17	43.880	44.420	43.800	44.260	34.679	1,239,490
2014-06-16	43.970	44.250	43.900	43.990	34.467	1,066,685
2014-06-13	43.920	44.280	43.830	44.000	34.475	1,212,599
2014-06-12	44.050	44.145	43.740	43.890	34.389	1,930,817
2014-06-11	44.410	44.420	44.080	44.090	34.546	1,444,908
2014-06-10	44.470	44.870	44.470	44.550	34.906	1,258,061
2014-06-09	44.100	44.580	44.098	44.530	34.890	2,508,855
2014-06-06	44.210	44.300	44.110	44.260	34.679	1,819,318
2014-06-05	44.290	44.290	43.990	44.130	34.577	1,608,036
2014-06-04	44.200	44.440	44.090	44.200	34.632	2,580,180
2014-06-03	44.640	44.710	44.335	44.670	34.706	1,778,799
2014-06-02	44.690	44.840	44.547	44.810	34.815	1,497,158
2014-05-30	44.350	44.720	44.300	44.680	34.714	2,030,704

← NewerPage 52 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.