Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	44.500	44.790	44.310	44.560	34.307	2,324,721
2013-12-03	44.630	44.910	44.515	44.630	34.361	2,221,400
2013-12-02	45.270	45.360	44.890	44.950	34.607	3,319,496
2013-11-29	45.590	45.820	45.440	45.680	34.888	1,131,079
2013-11-27	45.750	45.798	45.360	45.640	34.857	1,713,757
2013-11-26	45.660	45.800	45.620	45.720	34.919	2,082,791
2013-11-25	46.220	46.380	45.530	45.670	34.880	8,638,437
2013-11-22	45.570	46.130	45.470	46.100	35.209	7,267,565
2013-11-21	45.400	45.880	45.200	45.780	34.964	6,290,905
2013-11-20	45.460	45.730	45.265	45.410	34.682	1,530,078
2013-11-19	45.320	45.540	45.150	45.340	34.628	2,928,487
2013-11-18	45.280	45.720	45.170	45.480	34.735	1,923,931
2013-11-15	44.770	45.320	44.770	45.210	34.529	2,052,556
2013-11-14	44.150	44.950	44.140	44.790	34.208	2,175,834
2013-11-13	43.750	44.180	43.350	44.180	33.742	3,458,993
2013-11-12	43.950	44.040	43.430	43.790	33.444	1,838,460
2013-11-11	44.090	44.360	43.970	44.120	33.697	1,123,067
2013-11-08	43.450	44.160	43.400	44.160	33.727	1,461,432
2013-11-07	43.820	44.040	43.360	43.380	33.131	1,908,388
2013-11-06	43.790	43.910	43.570	43.780	33.437	2,714,507
2013-11-05	43.550	43.790	43.360	43.700	33.376	1,680,882
2013-11-04	43.750	43.840	43.560	43.620	33.315	1,967,593
2013-11-01	43.520	43.830	43.441	43.690	33.368	1,830,754
2013-10-31	42.500	43.650	42.500	43.540	33.254	2,620,876
2013-10-30	43.250	43.700	42.490	42.540	32.490	3,818,846
2013-10-29	43.570	44.600	43.210	43.250	33.032	4,017,121
2013-10-28	43.630	43.870	43.370	43.610	33.307	2,419,848
2013-10-25	43.190	43.680	43.020	43.650	33.338	1,552,630
2013-10-24	43.470	43.470	42.970	43.270	33.047	1,644,820
2013-10-23	42.900	43.370	42.740	43.300	33.070	1,904,331
2013-10-22	42.620	43.060	42.580	43.010	32.849	1,447,335
2013-10-21	42.440	42.540	42.090	42.520	32.475	1,376,618
2013-10-18	42.550	42.590	42.340	42.450	32.421	1,284,182
2013-10-17	41.770	42.490	41.610	42.470	32.436	1,768,862
2013-10-16	41.720	41.990	41.550	41.980	32.062	1,068,318
2013-10-15	41.530	41.830	41.400	41.430	31.642	974,549
2013-10-14	41.500	41.830	41.330	41.720	31.864	798,742
2013-10-11	41.150	41.850	41.090	41.740	31.879	1,452,690
2013-10-10	40.840	41.230	40.660	41.230	31.489	1,322,911
2013-10-09	40.610	40.640	40.300	40.400	30.855	1,277,485
2013-10-08	40.760	40.890	40.460	40.490	30.924	1,236,622
2013-10-07	40.490	41.000	40.390	40.860	31.207	1,407,450
2013-10-04	40.630	40.900	40.500	40.800	31.161	1,050,296
2013-10-03	41.080	41.120	40.281	40.620	31.023	1,419,507
2013-10-02	41.400	41.400	40.900	41.220	31.482	1,280,183
2013-10-01	41.240	41.620	41.110	41.580	31.757	939,666
2013-09-30	41.040	41.320	40.980	41.240	31.497	1,309,884
2013-09-27	41.490	41.560	41.130	41.390	31.611	1,196,902
2013-09-26	41.500	41.740	41.450	41.690	31.841	1,463,139
2013-09-25	41.550	41.690	41.325	41.370	31.596	1,410,535
2013-09-24	41.750	42.060	41.650	41.690	31.841	1,450,272
2013-09-23	42.000	42.200	41.720	41.850	31.963	1,332,398
2013-09-20	42.330	42.370	42.000	42.090	32.146	2,218,630
2013-09-19	42.250	42.480	42.140	42.270	32.284	1,259,357
2013-09-18	41.170	42.240	41.100	42.220	32.245	2,229,802
2013-09-17	41.400	41.470	40.900	41.190	31.459	1,447,002
2013-09-16	41.200	41.610	41.140	41.400	31.619	1,206,089
2013-09-13	41.010	41.080	40.770	40.890	31.230	1,184,173
2013-09-12	40.980	41.180	40.840	40.870	31.214	1,282,800
2013-09-11	40.720	40.990	40.567	40.910	31.245	1,226,058

← NewerPage 55 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.