Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	32.150	32.560	32.060	32.550	23.670	4,014,973
2012-06-27	32.160	32.550	32.160	32.410	23.568	4,274,450
2012-06-26	32.260	32.390	32.100	32.170	23.394	4,077,116
2012-06-25	32.210	32.420	31.930	32.160	23.386	4,460,690
2012-06-22	32.640	32.670	32.280	32.370	23.539	2,569,863
2012-06-21	32.790	33.000	32.420	32.420	23.575	3,898,691
2012-06-20	32.770	32.800	32.510	32.700	23.779	2,523,084
2012-06-19	32.650	33.000	32.620	32.690	23.772	2,391,356
2012-06-18	32.490	32.600	32.360	32.500	23.633	1,968,599
2012-06-15	32.480	32.550	32.300	32.500	23.633	3,089,783
2012-06-14	32.490	32.580	32.280	32.360	23.532	3,026,371
2012-06-13	32.340	32.490	32.200	32.400	23.561	2,833,499
2012-06-12	32.230	32.420	32.060	32.390	23.553	2,894,193
2012-06-11	32.680	32.680	32.220	32.220	23.430	1,612,447
2012-06-08	32.310	32.550	32.280	32.480	23.619	2,296,351
2012-06-07	32.580	32.880	32.375	32.400	23.561	3,951,219
2012-06-06	32.150	32.370	32.010	32.300	23.488	6,223,551
2012-06-05	32.120	32.280	32.080	32.200	23.157	4,861,016
2012-06-04	32.270	32.330	31.950	32.150	23.121	2,960,770
2012-06-01	32.200	32.340	32.130	32.160	23.128	3,656,405
2012-05-31	32.640	32.670	32.330	32.440	23.330	3,144,534
2012-05-30	32.810	32.850	32.560	32.630	23.466	2,740,857
2012-05-29	33.000	33.100	32.850	32.950	23.697	11,503,250
2012-05-25	33.130	33.320	32.930	32.960	23.704	8,543,340
2012-05-24	33.200	33.349	32.850	33.090	23.797	10,155,450
2012-05-23	32.680	33.210	32.620	33.150	23.840	3,665,154
2012-05-22	32.730	33.000	32.550	32.850	23.625	2,181,873
2012-05-21	32.340	32.670	32.310	32.650	23.481	1,698,950
2012-05-18	32.460	32.650	32.160	32.300	23.229	2,635,004
2012-05-17	32.670	32.810	32.250	32.380	23.287	2,984,777
2012-05-16	32.910	32.940	32.670	32.690	23.510	1,858,006
2012-05-15	32.670	32.980	32.570	32.660	23.488	2,918,138
2012-05-14	33.270	33.310	32.460	32.620	23.459	5,601,346
2012-05-11	33.730	33.820	33.455	33.480	24.078	3,570,957
2012-05-10	33.860	34.050	33.730	33.830	24.329	2,013,087
2012-05-09	33.750	34.070	33.650	33.790	24.301	2,610,061
2012-05-08	33.880	34.050	33.780	33.980	24.437	3,465,316
2012-05-07	33.930	34.270	33.900	34.010	24.459	2,775,007
2012-05-04	34.130	34.290	33.930	33.970	24.430	2,161,025
2012-05-03	34.400	34.560	34.080	34.270	24.646	2,163,212
2012-05-02	34.390	34.490	34.230	34.460	24.782	2,343,731
2012-05-01	34.200	34.620	34.090	34.540	24.840	2,928,530
2012-04-30	34.200	34.460	34.150	34.200	24.596	4,640,881
2012-04-27	35.230	35.250	33.915	34.250	24.631	10,334,560
2012-04-26	35.550	35.810	34.980	35.290	25.379	4,858,102
2012-04-25	36.150	36.335	35.955	36.080	25.948	2,673,847
2012-04-24	35.920	36.250	35.870	35.980	25.876	2,622,327
2012-04-23	35.850	35.900	35.570	35.870	25.797	2,165,056
2012-04-20	35.810	36.350	35.810	35.960	25.861	3,555,687
2012-04-19	35.850	36.160	35.580	35.740	25.703	2,623,551
2012-04-18	35.690	35.990	35.680	35.890	25.811	2,114,981
2012-04-17	35.480	35.730	35.290	35.680	25.660	1,874,900
2012-04-16	35.190	35.390	35.120	35.350	25.423	4,248,361
2012-04-13	35.280	35.340	35.100	35.140	25.272	3,324,442
2012-04-12	34.890	35.500	34.890	35.390	25.451	1,972,364
2012-04-11	34.830	35.000	34.695	34.890	25.092	1,700,634
2012-04-10	34.850	34.990	34.490	34.490	24.804	2,291,379
2012-04-09	34.880	35.100	34.760	34.950	25.135	2,041,318
2012-04-05	34.930	35.170	34.840	35.110	25.250	1,939,720
2012-04-04	34.730	35.060	34.620	35.060	25.214	2,693,572

← NewerPage 61 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.