Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	33.830	34.010	33.650	34.010	25.264	2,936,662
2012-12-19	33.900	34.050	33.590	33.800	25.108	4,732,914
2012-12-18	33.710	33.910	33.570	33.910	25.190	4,946,362
2012-12-17	33.600	33.780	33.570	33.740	25.063	2,433,657
2012-12-14	33.640	33.670	33.440	33.570	24.937	2,682,328
2012-12-13	33.560	33.840	33.480	33.640	24.989	5,716,721
2012-12-12	34.070	34.110	33.270	33.500	24.885	6,429,594
2012-12-11	34.370	34.450	33.950	34.000	25.256	6,199,684
2012-12-10	34.000	34.340	34.000	34.330	25.502	3,715,522
2012-12-07	33.790	34.140	33.639	34.120	25.346	3,395,077
2012-12-06	33.590	33.770	33.350	33.680	25.019	3,548,202
2012-12-05	33.170	33.700	33.090	33.520	24.900	5,020,529
2012-12-04	32.500	32.760	32.480	32.630	24.239	2,139,412
2012-12-03	32.680	32.690	32.335	32.520	24.157	1,781,576
2012-11-30	32.550	32.660	32.370	32.570	24.194	2,166,164
2012-11-29	32.500	32.590	32.300	32.560	24.187	1,967,249
2012-11-28	31.810	32.370	31.793	32.370	24.046	2,447,737
2012-11-27	32.000	32.120	31.890	31.910	23.704	1,831,890
2012-11-26	31.970	32.120	31.920	32.040	23.800	2,733,284
2012-11-23	32.140	32.360	32.080	32.360	23.774	1,285,799
2012-11-21	31.850	32.180	31.700	32.110	23.591	2,556,611
2012-11-20	31.600	31.830	31.465	31.820	23.378	2,021,301
2012-11-19	31.670	31.750	31.430	31.620	23.231	2,360,271
2012-11-16	30.930	31.430	30.920	31.430	23.091	4,825,280
2012-11-15	31.060	31.230	30.820	30.960	22.746	2,304,438
2012-11-14	31.550	31.660	31.050	31.080	22.834	3,093,712
2012-11-13	31.700	31.870	31.540	31.550	23.179	2,421,113
2012-11-12	31.840	31.890	31.720	31.810	23.370	1,532,831
2012-11-09	31.640	32.000	31.640	31.820	23.378	2,324,534
2012-11-08	31.920	32.050	31.650	31.650	23.253	3,154,947
2012-11-07	32.030	32.160	31.910	31.920	23.451	3,627,095
2012-11-06	32.350	32.510	32.150	32.230	23.679	3,277,479
2012-11-05	32.090	32.460	31.800	32.280	23.716	2,839,030
2012-11-02	33.130	33.130	32.125	32.170	23.635	4,072,300
2012-11-01	32.800	33.250	32.750	33.000	24.245	2,589,382
2012-10-31	32.900	33.405	32.720	32.740	24.054	3,645,770
2012-10-26	32.630	32.710	32.487	32.540	23.907	1,637,814
2012-10-25	32.380	32.750	32.300	32.690	24.017	2,085,541
2012-10-24	32.400	32.450	32.100	32.160	23.628	1,937,367
2012-10-23	32.360	32.410	32.120	32.300	23.730	1,803,950
2012-10-22	32.450	32.680	32.400	32.580	23.936	1,618,941
2012-10-19	32.870	32.990	32.440	32.530	23.899	2,951,628
2012-10-18	32.730	33.030	32.700	32.980	24.230	2,155,943
2012-10-17	32.480	32.840	32.400	32.750	24.061	2,504,315
2012-10-16	32.410	32.560	32.348	32.470	23.855	2,835,937
2012-10-15	32.070	32.320	31.990	32.320	23.745	2,045,757
2012-10-12	32.180	32.250	32.010	32.090	23.576	2,884,263
2012-10-11	32.100	32.160	31.960	32.110	23.591	2,040,762
2012-10-10	31.830	32.140	31.800	32.000	23.510	3,069,883
2012-10-09	32.080	32.225	31.890	31.890	23.429	2,643,424
2012-10-08	31.950	32.230	31.910	32.090	23.576	2,370,378
2012-10-05	32.230	32.290	31.970	32.050	23.547	2,745,004
2012-10-04	31.720	32.100	31.520	32.010	23.517	3,943,976
2012-10-03	31.660	31.800	31.530	31.680	23.275	2,702,990
2012-10-02	31.650	31.710	31.540	31.670	23.268	3,133,083
2012-10-01	32.070	32.120	31.550	31.630	23.238	4,664,682
2012-09-28	31.900	32.150	31.870	32.080	23.569	3,718,083
2012-09-27	31.900	32.180	31.890	32.020	23.525	3,998,452
2012-09-26	32.140	32.390	31.860	31.860	23.407	3,638,538
2012-09-25	32.470	32.560	32.080	32.080	23.569	4,913,469

← NewerPage 59 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.