Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	32.450	32.550	32.290	32.350	23.767	2,946,739
2012-09-21	32.630	32.630	32.380	32.480	23.863	6,846,938
2012-09-20	32.620	32.660	32.410	32.550	23.914	4,620,411
2012-09-19	33.380	33.550	32.650	32.690	24.017	7,623,349
2012-09-18	33.940	34.090	33.860	33.940	24.935	3,174,225
2012-09-17	34.000	34.240	33.880	33.940	24.935	4,789,758
2012-09-14	34.130	34.200	33.880	33.960	24.950	3,564,084
2012-09-13	34.000	34.190	33.720	34.070	25.031	3,388,118
2012-09-12	34.240	34.330	33.970	33.990	24.972	2,346,593
2012-09-11	34.320	34.360	34.090	34.150	25.090	2,215,624
2012-09-10	34.340	34.450	34.090	34.270	25.178	1,822,196
2012-09-07	34.490	34.550	34.330	34.500	25.347	2,237,462
2012-09-06	34.250	34.450	34.110	34.440	25.303	2,818,764
2012-09-05	34.360	34.360	33.870	34.000	24.979	3,046,664
2012-09-04	34.730	34.880	34.450	34.760	25.277	11,117,130
2012-08-31	34.610	34.800	34.460	34.580	25.146	9,377,859
2012-08-30	34.450	34.650	34.350	34.530	25.110	2,360,226
2012-08-29	34.190	34.760	34.190	34.650	25.197	3,672,835
2012-08-28	34.050	34.380	34.010	34.230	24.892	2,342,121
2012-08-27	34.290	34.400	34.025	34.090	24.790	2,395,868
2012-08-24	34.220	34.539	34.161	34.280	24.928	2,307,788
2012-08-23	34.370	34.480	34.250	34.340	24.971	2,939,426
2012-08-22	34.390	34.600	34.310	34.400	25.015	2,507,038
2012-08-21	34.500	34.800	34.440	34.480	25.073	4,085,529
2012-08-20	34.930	34.990	33.880	34.600	25.161	7,905,791
2012-08-17	35.650	35.660	35.430	35.660	25.931	2,009,147
2012-08-16	35.280	35.700	35.150	35.680	25.946	1,997,483
2012-08-15	35.120	35.410	35.065	35.330	25.691	2,020,392
2012-08-14	35.140	35.220	35.000	35.210	25.604	1,898,566
2012-08-13	35.000	35.050	34.880	35.010	25.459	1,463,755
2012-08-10	34.830	35.080	34.660	35.050	25.488	1,366,649
2012-08-09	34.880	35.000	34.750	34.900	25.379	1,413,320
2012-08-08	34.760	34.930	34.550	34.890	25.371	1,708,749
2012-08-07	35.000	35.090	34.800	34.960	25.422	1,910,045
2012-08-06	34.940	35.060	34.850	34.900	25.379	2,141,256
2012-08-03	34.610	34.970	34.580	34.770	25.284	2,676,184
2012-08-02	34.030	34.460	33.970	34.260	24.913	3,914,812
2012-08-01	34.500	34.530	34.040	34.220	24.884	4,545,016
2012-07-31	34.590	34.650	34.350	34.400	25.015	2,893,132
2012-07-30	34.160	34.640	34.100	34.580	25.146	3,436,716
2012-07-27	33.320	34.500	33.170	34.150	24.833	7,137,437
2012-07-26	32.340	33.270	32.010	33.100	24.070	9,325,734
2012-07-25	32.600	32.650	32.160	32.440	23.590	6,082,896
2012-07-24	32.870	32.900	32.340	32.530	23.655	6,767,729
2012-07-23	32.630	32.970	32.300	32.920	23.939	6,116,213
2012-07-20	33.200	33.370	32.910	32.950	23.961	4,583,105
2012-07-19	33.200	33.400	32.840	33.330	24.237	3,082,448
2012-07-18	32.680	33.300	32.610	33.220	24.157	4,659,189
2012-07-17	32.450	32.790	32.270	32.790	23.844	3,868,453
2012-07-16	32.320	32.475	32.100	32.470	23.612	4,615,101
2012-07-13	31.840	32.390	31.830	32.370	23.539	5,854,672
2012-07-12	31.420	32.090	31.360	31.890	23.190	7,152,220
2012-07-11	32.690	32.750	31.070	31.590	22.972	16,989,359
2012-07-10	33.090	33.330	32.925	33.070	24.048	5,890,730
2012-07-09	32.960	33.160	32.850	33.040	24.026	5,439,604
2012-07-06	33.040	33.170	32.950	33.000	23.997	2,645,988
2012-07-05	33.280	33.440	33.190	33.270	24.193	2,741,857
2012-07-03	33.260	33.530	33.170	33.450	24.324	1,558,960
2012-07-02	33.550	33.550	33.030	33.270	24.193	3,771,051
2012-06-29	32.960	33.410	32.900	33.400	24.288	4,886,119

← NewerPage 60 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.