Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	40.500	40.780	40.400	40.700	31.085	1,174,381
2013-09-09	40.040	40.360	40.020	40.340	30.810	1,082,813
2013-09-06	40.030	40.100	39.600	39.920	30.489	1,639,904
2013-09-05	40.000	40.150	39.830	39.850	30.435	2,313,996
2013-09-04	39.780	40.290	39.600	40.040	30.580	2,334,950
2013-09-03	40.870	40.950	39.900	40.150	30.386	2,047,074
2013-08-30	40.910	40.920	40.310	40.440	30.605	2,003,114
2013-08-29	41.000	41.240	40.830	40.920	30.968	1,172,355
2013-08-28	41.100	41.220	40.921	41.100	31.105	1,206,723
2013-08-27	41.600	41.800	41.150	41.170	31.158	2,110,131
2013-08-26	42.140	42.220	41.900	41.980	31.771	961,253
2013-08-23	42.020	42.270	41.980	42.120	31.877	1,164,463
2013-08-22	41.640	42.174	41.590	41.890	31.703	1,205,341
2013-08-21	42.030	42.040	41.500	41.580	31.468	1,415,652
2013-08-20	41.730	42.380	41.540	42.120	31.877	1,664,291
2013-08-19	41.900	41.980	41.690	41.730	31.581	1,265,851
2013-08-16	41.730	42.070	41.710	41.930	31.733	1,497,189
2013-08-15	42.450	42.450	41.650	41.850	31.672	2,938,609
2013-08-14	43.520	43.520	43.035	43.120	32.633	1,701,041
2013-08-13	43.220	43.585	43.094	43.500	32.921	1,601,096
2013-08-12	43.180	43.480	43.020	43.170	32.671	1,914,911
2013-08-09	43.120	43.220	42.800	43.200	32.694	1,280,773
2013-08-08	42.850	43.230	42.760	43.090	32.611	1,234,059
2013-08-07	42.580	42.825	42.190	42.800	32.391	1,697,813
2013-08-06	42.660	42.770	42.530	42.640	32.270	1,323,416
2013-08-05	42.450	42.760	42.410	42.740	32.346	1,444,986
2013-08-02	42.540	42.720	42.240	42.600	32.240	1,413,181
2013-08-01	42.240	42.670	42.180	42.540	32.194	1,491,200
2013-07-31	41.880	42.307	41.790	42.030	31.808	1,979,773
2013-07-30	41.850	42.230	41.590	41.720	31.574	1,607,040
2013-07-29	42.040	42.099	41.770	41.850	31.672	1,237,741
2013-07-26	42.080	42.204	41.750	42.050	31.824	1,504,073
2013-07-25	42.130	42.410	42.010	42.350	32.051	1,079,630
2013-07-24	42.450	42.830	42.230	42.310	32.020	1,449,441
2013-07-23	42.360	42.430	42.105	42.430	32.111	1,182,718
2013-07-22	42.430	42.610	42.260	42.360	32.058	925,042
2013-07-19	42.420	42.430	42.070	42.390	32.081	1,196,665
2013-07-18	42.100	42.490	42.070	42.320	32.028	1,512,503
2013-07-17	42.000	42.120	41.730	41.880	31.695	854,124
2013-07-16	42.050	42.200	41.706	41.860	31.680	1,073,558
2013-07-15	42.030	42.220	41.970	42.070	31.839	1,107,744
2013-07-12	42.000	42.190	41.830	42.070	31.839	1,194,446
2013-07-11	41.830	42.000	41.660	41.980	31.771	1,147,569
2013-07-10	41.220	41.740	41.220	41.400	31.332	2,130,968
2013-07-09	40.780	41.380	40.750	41.240	31.211	1,785,528
2013-07-08	40.790	41.050	40.420	40.680	30.787	2,309,750
2013-07-05	40.290	40.780	40.075	40.750	30.840	1,216,512
2013-07-03	40.250	40.300	39.930	40.180	30.408	749,004
2013-07-02	40.560	40.980	40.250	40.400	30.575	1,258,526
2013-07-01	40.400	40.990	40.340	40.680	30.787	1,502,930
2013-06-28	40.140	40.510	39.720	40.330	30.522	2,429,905
2013-06-27	40.230	40.400	40.030	40.210	30.431	1,541,635
2013-06-26	39.410	40.090	39.360	40.060	30.318	2,528,536
2013-06-25	39.320	39.540	38.811	39.110	29.599	2,852,691
2013-06-24	39.450	39.570	39.030	39.040	29.546	2,439,448
2013-06-21	39.830	40.030	39.450	39.860	30.166	2,894,194
2013-06-20	39.950	39.950	39.470	39.540	29.924	2,009,137
2013-06-19	40.840	40.850	40.160	40.170	30.401	1,646,469
2013-06-18	40.540	40.930	40.400	40.850	30.915	1,237,073
2013-06-17	39.920	40.620	39.740	40.450	30.613	2,409,142

← NewerPage 56 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.