Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	44.300	44.390	44.100	44.360	34.465	1,475,322
2014-05-28	43.900	44.480	43.810	44.250	34.380	2,305,891
2014-05-27	43.410	43.730	43.250	43.730	33.976	1,891,752
2014-05-23	43.570	43.640	43.260	43.370	33.696	1,719,806
2014-05-22	43.600	43.620	43.310	43.480	33.782	1,661,803
2014-05-21	43.540	43.650	43.280	43.650	33.914	1,036,020
2014-05-20	43.890	43.970	43.240	43.420	33.735	1,454,141
2014-05-19	43.730	43.910	43.525	43.890	34.100	1,973,976
2014-05-16	43.920	43.950	43.520	43.800	34.030	1,590,558
2014-05-15	43.890	44.090	43.690	43.950	34.147	2,292,523
2014-05-14	44.100	44.240	43.940	44.010	34.193	1,115,340
2014-05-13	44.090	44.240	43.850	44.110	34.271	1,662,015
2014-05-12	44.100	44.165	43.760	43.880	34.092	1,563,722
2014-05-09	44.000	44.048	43.690	43.920	34.123	1,165,905
2014-05-08	44.000	44.350	43.880	44.070	34.240	1,349,435
2014-05-07	43.750	44.010	43.550	43.960	34.155	1,811,493
2014-05-06	44.000	44.010	43.570	43.570	33.852	2,364,155
2014-05-05	44.000	44.160	43.760	44.110	34.271	1,418,643
2014-05-02	44.280	44.390	44.050	44.140	34.294	1,433,190
2014-05-01	44.390	44.500	44.150	44.330	34.442	1,715,659
2014-04-30	43.970	44.500	43.880	44.450	34.535	2,414,067
2014-04-29	43.980	44.240	43.660	43.910	34.116	2,050,995
2014-04-28	43.330	43.910	43.270	43.810	34.038	2,625,409
2014-04-25	42.880	43.300	42.770	43.040	33.440	1,983,626
2014-04-24	41.960	43.240	41.840	42.840	33.284	3,982,504
2014-04-23	41.860	42.220	41.730	41.990	32.624	2,135,912
2014-04-22	42.000	42.210	41.920	41.960	32.601	1,425,583
2014-04-21	41.870	42.075	41.640	41.860	32.523	1,393,013
2014-04-17	41.980	42.110	41.850	42.030	32.655	1,546,538
2014-04-16	41.680	42.360	41.600	42.160	32.756	2,188,446
2014-04-15	41.380	41.500	41.090	41.400	32.166	1,507,995
2014-04-14	41.360	41.490	41.110	41.400	32.166	1,138,335
2014-04-11	41.290	41.480	41.040	41.060	31.901	1,450,106
2014-04-10	41.970	42.205	41.360	41.380	32.150	1,691,466
2014-04-09	42.070	42.150	41.770	41.970	32.608	1,650,498
2014-04-08	41.590	42.060	41.530	42.000	32.632	1,871,617
2014-04-07	41.820	42.150	41.530	41.600	32.321	2,118,592
2014-04-04	41.940	42.310	41.815	41.830	32.500	1,837,240
2014-04-03	41.760	41.860	41.550	41.840	32.507	1,597,408
2014-04-02	41.830	42.050	41.640	41.710	32.406	1,959,100
2014-04-01	42.120	42.210	41.750	41.930	32.577	1,965,334
2014-03-31	41.370	42.100	41.340	42.070	32.686	3,596,255
2014-03-28	41.130	41.470	41.000	41.150	31.971	1,630,649
2014-03-27	40.570	41.100	40.410	40.900	31.777	1,737,713
2014-03-26	40.820	40.960	40.500	40.520	31.482	1,767,886
2014-03-25	40.660	40.890	40.540	40.610	31.552	2,033,309
2014-03-24	40.910	41.150	40.415	40.510	31.474	2,856,310
2014-03-21	41.430	41.510	40.710	40.730	31.645	3,765,440
2014-03-20	41.080	41.310	40.990	41.070	31.909	1,138,535
2014-03-19	41.250	41.510	40.960	41.180	31.995	1,711,057
2014-03-18	41.090	41.379	41.090	41.310	32.096	1,355,283
2014-03-17	40.920	41.100	40.885	41.060	31.901	1,649,211
2014-03-14	40.460	40.920	40.390	40.810	31.707	2,216,251
2014-03-13	40.740	40.810	40.350	40.410	31.396	1,989,924
2014-03-12	41.000	41.090	40.525	40.590	31.536	2,662,109
2014-03-11	41.350	41.470	41.069	41.260	32.057	1,331,726
2014-03-10	41.300	41.390	41.140	41.350	32.127	1,138,788
2014-03-07	41.290	41.560	41.170	41.380	32.150	1,714,542
2014-03-06	40.950	41.240	40.910	41.200	32.010	2,087,734
2014-03-05	41.400	41.510	41.185	41.340	31.828	2,074,205

← NewerPage 53 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.