Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	39.750	39.940	39.640	39.680	30.030	2,317,527
2013-06-13	39.680	40.000	39.590	39.840	30.151	3,278,662
2013-06-12	40.480	40.480	40.100	40.140	30.378	1,642,499
2013-06-11	40.250	40.595	40.120	40.260	30.469	1,639,733
2013-06-10	40.610	40.750	40.370	40.450	30.613	2,576,080
2013-06-07	39.700	40.520	38.820	40.470	30.628	5,462,604
2013-06-06	40.900	41.090	40.040	40.590	30.719	2,936,545
2013-06-05	41.470	41.470	40.730	40.980	31.014	2,344,713
2013-06-04	41.530	41.930	41.530	41.770	31.335	2,935,609
2013-06-03	42.000	42.000	41.403	41.620	31.223	2,472,208
2013-05-31	42.020	42.400	41.930	41.930	31.455	2,534,923
2013-05-30	41.950	42.340	41.920	42.150	31.621	1,238,706
2013-05-29	42.300	42.320	41.640	41.900	31.433	2,034,957
2013-05-28	42.630	42.800	42.200	42.450	31.846	2,102,074
2013-05-24	42.090	42.440	42.050	42.380	31.793	1,216,341
2013-05-23	41.790	42.500	41.790	42.300	31.733	1,519,473
2013-05-22	42.700	43.000	42.145	42.320	31.748	1,956,585
2013-05-21	42.620	42.940	42.590	42.750	32.071	1,659,331
2013-05-20	42.390	42.680	42.330	42.590	31.951	1,844,369
2013-05-17	42.040	42.410	42.010	42.390	31.801	1,893,493
2013-05-16	41.830	42.120	41.800	41.990	31.501	1,147,336
2013-05-15	41.400	42.050	41.210	41.980	31.493	1,735,482
2013-05-14	41.090	41.500	41.040	41.500	31.133	1,416,750
2013-05-13	41.160	41.180	40.930	41.030	30.780	1,033,256
2013-05-10	41.270	41.410	41.060	41.210	30.915	1,097,308
2013-05-09	41.470	41.550	41.055	41.300	30.983	1,669,947
2013-05-08	41.390	41.530	41.140	41.530	31.155	1,462,223
2013-05-07	41.220	41.480	41.150	41.420	31.073	1,522,747
2013-05-06	41.040	41.230	41.000	41.090	30.825	1,167,646
2013-05-03	41.050	41.230	40.970	41.120	30.848	2,966,554
2013-05-02	40.640	40.850	40.461	40.800	30.608	2,391,113
2013-05-01	40.810	41.180	40.550	40.550	30.420	2,377,744
2013-04-30	40.380	41.000	40.100	40.980	30.743	3,565,780
2013-04-29	40.230	40.610	40.120	40.470	30.360	2,571,779
2013-04-26	40.100	40.450	39.961	40.190	30.150	2,106,672
2013-04-25	39.950	40.980	39.900	40.020	30.023	4,441,614
2013-04-24	38.830	39.885	38.780	39.550	29.670	3,144,799
2013-04-23	38.710	38.949	38.330	38.700	29.032	2,318,265
2013-04-22	38.770	38.870	38.400	38.530	28.905	1,784,978
2013-04-19	38.270	38.810	38.220	38.700	29.032	1,992,003
2013-04-18	38.490	38.500	37.965	38.140	28.612	2,287,408
2013-04-17	38.850	38.930	38.190	38.400	28.807	2,046,649
2013-04-16	38.590	39.100	38.510	39.050	29.295	1,992,088
2013-04-15	39.020	39.165	38.311	38.430	28.830	2,334,517
2013-04-12	38.950	39.340	38.950	39.210	29.415	1,938,319
2013-04-11	39.320	39.440	39.020	39.300	29.482	2,728,110
2013-04-10	39.000	39.490	38.980	39.360	29.528	1,923,839
2013-04-09	38.800	39.155	38.700	38.890	29.175	1,814,530
2013-04-08	38.510	38.750	38.370	38.750	29.070	1,683,406
2013-04-05	38.570	38.610	38.340	38.510	28.890	2,262,838
2013-04-04	38.680	39.000	38.650	38.850	29.145	1,936,877
2013-04-03	38.880	39.110	38.550	38.640	28.987	2,620,570
2013-04-02	38.780	39.120	38.670	38.780	29.092	2,483,530
2013-04-01	39.050	39.180	38.440	38.640	28.987	2,287,843
2013-03-28	38.640	39.270	38.550	39.210	29.415	4,284,683
2013-03-27	38.490	38.775	38.320	38.620	28.972	2,283,562
2013-03-26	38.590	38.740	38.470	38.640	28.987	1,908,166
2013-03-25	38.380	38.440	38.095	38.380	28.792	2,824,886
2013-03-22	37.950	38.380	37.890	38.370	28.785	2,230,231
2013-03-21	37.750	37.970	37.710	37.880	28.417	2,291,237

← NewerPage 57 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.