Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	37.530	37.940	37.400	37.930	28.455	2,894,812
2013-03-19	37.570	37.630	37.230	37.420	28.072	2,114,861
2013-03-18	37.250	37.550	37.235	37.480	28.117	1,556,994
2013-03-15	37.080	37.550	37.010	37.520	28.147	2,758,287
2013-03-14	37.280	37.430	37.100	37.230	27.930	2,191,899
2013-03-13	37.020	37.330	36.990	37.260	27.952	1,586,525
2013-03-12	37.030	37.310	36.850	36.960	27.727	1,579,008
2013-03-11	36.920	37.130	36.770	37.000	27.757	2,533,735
2013-03-08	36.930	37.040	36.720	36.920	27.697	2,152,359
2013-03-07	36.860	37.060	36.590	36.750	27.570	2,397,954
2013-03-06	37.600	37.640	37.160	37.230	27.656	1,889,167
2013-03-05	37.320	37.630	37.286	37.500	27.856	2,226,658
2013-03-04	36.920	37.300	36.770	37.200	27.634	2,368,485
2013-03-01	37.180	37.230	36.700	36.900	27.411	2,160,752
2013-02-28	37.060	37.500	36.890	37.320	27.723	3,904,935
2013-02-27	36.520	37.110	36.505	37.050	27.522	2,149,494
2013-02-26	36.480	36.690	36.370	36.600	27.188	1,809,034
2013-02-25	36.700	36.740	36.340	36.340	26.995	3,596,942
2013-02-22	36.500	36.700	36.429	36.610	27.195	2,150,126
2013-02-21	36.480	36.580	36.230	36.420	27.054	2,075,293
2013-02-20	36.530	36.720	36.500	36.530	27.136	2,040,457
2013-02-19	36.800	36.800	36.430	36.620	27.203	2,603,866
2013-02-15	37.110	37.160	36.510	36.690	27.255	3,601,227
2013-02-14	35.990	37.440	35.500	37.140	27.589	6,155,708
2013-02-13	36.520	36.820	36.443	36.640	27.218	3,344,596
2013-02-12	36.300	36.490	36.200	36.460	27.084	1,525,593
2013-02-11	36.310	36.490	36.290	36.310	26.972	1,670,479
2013-02-08	36.210	36.336	35.810	36.300	26.965	3,671,444
2013-02-07	36.100	36.830	36.060	36.550	27.151	4,971,470
2013-02-06	35.840	36.130	35.600	36.100	26.816	3,093,672
2013-02-05	36.090	36.280	35.850	35.970	26.720	2,784,407
2013-02-04	36.140	36.300	35.890	35.920	26.683	1,888,988
2013-02-01	36.550	36.550	36.175	36.300	26.965	2,625,374
2013-01-31	36.140	36.430	35.950	36.380	27.024	3,745,465
2013-01-30	36.370	36.425	35.900	36.050	26.779	3,690,155
2013-01-29	36.470	36.690	36.290	36.310	26.972	3,215,757
2013-01-28	35.970	37.980	35.740	36.460	27.084	13,811,200
2013-01-25	35.520	35.715	35.365	35.690	26.512	2,430,197
2013-01-24	35.480	35.610	35.420	35.520	26.386	2,711,511
2013-01-23	35.660	35.750	35.260	35.500	26.371	2,753,358
2013-01-22	35.280	35.750	35.270	35.750	26.556	2,062,329
2013-01-18	35.380	35.390	34.930	35.250	26.185	4,900,904
2013-01-17	35.000	35.350	34.970	35.270	26.200	2,256,757
2013-01-16	34.880	34.990	34.680	34.970	25.977	2,251,243
2013-01-15	34.800	34.930	34.690	34.910	25.932	1,800,402
2013-01-14	34.830	34.990	34.720	34.860	25.895	1,620,270
2013-01-11	34.850	34.890	34.650	34.810	25.858	1,510,728
2013-01-10	34.630	34.890	34.495	34.860	25.895	2,983,191
2013-01-09	34.120	34.750	34.000	34.570	25.680	3,578,237
2013-01-08	33.970	34.060	33.840	34.040	25.286	2,366,903
2013-01-07	33.970	34.120	33.850	33.970	25.234	2,887,161
2013-01-04	34.190	34.210	33.850	34.080	25.316	3,657,706
2013-01-03	34.000	34.330	33.750	34.090	25.323	2,467,295
2013-01-02	34.130	34.130	33.700	33.970	25.234	4,249,347
2012-12-31	33.360	33.740	33.200	33.740	25.063	3,419,371
2012-12-28	33.580	33.695	33.400	33.460	24.855	3,060,234
2012-12-27	33.720	33.830	33.530	33.710	25.041	2,995,813
2012-12-26	33.890	34.010	33.660	33.730	25.056	2,752,828
2012-12-24	33.760	33.930	33.600	33.840	25.138	1,454,632
2012-12-21	33.710	34.060	33.660	33.850	25.145	4,697,224

← NewerPage 58 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.