Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	41.600	41.810	41.070	41.370	31.851	3,013,928
2014-03-03	40.880	41.415	40.880	41.280	31.781	2,574,836
2014-02-28	40.550	41.515	40.550	41.500	31.951	3,545,914
2014-02-27	40.830	41.090	40.450	40.580	31.242	2,166,409
2014-02-26	40.740	41.100	40.650	40.850	31.450	2,813,718
2014-02-25	41.000	41.160	40.600	40.760	31.381	2,978,411
2014-02-24	41.040	41.310	40.900	41.060	31.612	3,222,351
2014-02-21	41.080	41.290	40.830	40.990	31.558	2,672,241
2014-02-20	41.130	41.410	40.840	40.980	31.550	3,454,656
2014-02-19	41.170	41.680	40.670	41.190	31.712	4,958,803
2014-02-18	42.690	43.450	41.400	41.720	32.120	6,161,397
2014-02-14	43.220	43.780	43.006	43.670	33.621	1,717,300
2014-02-13	42.720	43.370	42.624	43.330	33.360	1,134,859
2014-02-12	42.860	43.060	42.800	42.880	33.013	1,208,826
2014-02-11	42.540	43.070	42.500	42.850	32.990	1,645,945
2014-02-10	42.840	42.850	42.370	42.640	32.828	2,498,311
2014-02-07	42.310	43.000	42.310	42.840	32.982	2,421,963
2014-02-06	41.500	42.250	41.390	42.070	32.390	2,090,587
2014-02-05	41.130	41.655	41.120	41.500	31.951	2,167,271
2014-02-04	41.150	41.370	41.080	41.290	31.789	1,764,610
2014-02-03	41.720	41.860	40.890	41.000	31.566	3,098,455
2014-01-31	41.340	41.840	41.160	41.780	32.166	2,745,501
2014-01-30	41.370	41.920	41.310	41.790	32.174	1,863,837
2014-01-29	41.150	41.460	40.860	41.070	31.620	3,043,570
2014-01-28	41.630	41.780	41.230	41.440	31.905	2,139,846
2014-01-27	41.610	41.840	41.370	41.540	31.982	2,464,839
2014-01-24	42.050	42.120	41.610	41.640	32.059	3,041,645
2014-01-23	42.490	42.510	41.910	42.310	32.574	3,057,500
2014-01-22	43.040	43.050	42.678	42.750	32.913	1,744,117
2014-01-21	43.410	43.450	42.750	42.910	33.036	1,949,274
2014-01-17	42.960	43.330	42.840	43.120	33.198	2,450,796
2014-01-16	43.110	43.190	42.750	42.860	32.998	2,193,205
2014-01-15	43.440	43.480	43.155	43.190	33.252	1,832,088
2014-01-14	43.090	43.425	43.050	43.300	33.337	1,794,205
2014-01-13	43.340	43.470	42.933	43.030	33.129	2,472,153
2014-01-10	44.060	44.140	43.430	43.610	33.575	2,015,353
2014-01-09	44.100	44.170	43.600	43.730	33.668	1,637,050
2014-01-08	44.090	44.140	43.780	43.990	33.868	1,761,759
2014-01-07	44.040	44.180	43.840	44.080	33.937	2,136,745
2014-01-06	44.380	44.390	43.710	43.760	33.691	1,907,241
2014-01-03	44.250	44.460	44.000	44.190	34.022	1,463,366
2014-01-02	44.790	44.800	44.100	44.200	34.030	1,507,563
2013-12-31	44.910	45.000	44.750	44.870	34.545	1,026,955
2013-12-30	44.810	44.930	44.680	44.880	34.553	1,019,530
2013-12-27	44.910	45.020	44.800	44.910	34.576	702,885
2013-12-26	45.100	45.120	44.800	44.980	34.630	986,951
2013-12-24	44.780	45.090	44.780	44.920	34.584	766,296
2013-12-23	44.460	44.790	44.450	44.730	34.438	2,723,606
2013-12-20	43.840	44.450	43.840	44.370	34.160	3,735,622
2013-12-19	43.910	44.090	43.690	43.890	33.791	2,047,605
2013-12-18	43.580	44.030	42.950	43.990	33.868	3,454,650
2013-12-17	43.660	43.720	43.350	43.460	33.460	2,734,050
2013-12-16	43.680	43.919	43.600	43.730	33.668	3,054,047
2013-12-13	43.850	43.970	43.550	43.620	33.583	1,997,905
2013-12-12	43.700	44.130	43.550	43.810	33.729	2,350,620
2013-12-11	44.500	44.640	43.720	43.760	33.691	2,506,035
2013-12-10	44.680	44.770	44.460	44.550	34.299	2,321,228
2013-12-09	44.850	44.930	44.610	44.650	34.376	1,716,050
2013-12-06	44.820	45.050	44.740	44.830	34.515	1,687,287
2013-12-05	44.470	44.610	44.270	44.340	34.137	2,068,613

← NewerPage 54 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.