Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	35.170	35.180	34.880	34.940	25.128	2,127,298
2012-04-02	34.850	35.350	34.800	35.190	25.307	1,728,756
2012-03-30	35.000	35.120	34.800	34.960	25.142	1,921,466
2012-03-29	34.840	34.930	34.600	34.910	25.106	1,713,187
2012-03-28	35.250	35.410	34.930	34.990	25.164	2,012,545
2012-03-27	35.420	35.480	35.250	35.320	25.401	1,685,194
2012-03-26	35.150	35.410	35.050	35.410	25.466	2,338,049
2012-03-23	35.000	35.000	34.700	34.950	25.135	1,755,004
2012-03-22	34.860	35.010	34.620	34.940	25.128	1,940,649
2012-03-21	34.760	35.140	34.700	35.060	25.214	2,890,413
2012-03-20	34.700	34.828	34.520	34.810	25.034	1,523,810
2012-03-19	34.900	34.966	34.670	34.790	25.020	2,707,145
2012-03-16	34.610	34.950	34.540	34.840	25.056	3,758,728
2012-03-15	34.820	34.900	34.540	34.650	24.919	3,478,788
2012-03-14	35.000	35.040	34.520	34.820	25.041	2,764,065
2012-03-13	35.070	35.070	34.625	35.020	25.185	3,488,925
2012-03-12	34.950	35.180	34.750	34.900	25.099	1,471,508
2012-03-09	34.820	35.100	34.770	34.900	25.099	2,197,898
2012-03-08	34.660	34.940	34.610	34.820	25.041	1,350,196
2012-03-07	34.440	34.560	34.210	34.450	24.775	2,044,731
2012-03-06	34.860	35.010	34.630	34.720	24.714	2,467,922
2012-03-05	34.890	35.150	34.800	35.100	24.985	2,008,767
2012-03-02	35.170	35.270	34.800	34.890	24.835	1,657,858
2012-03-01	35.090	35.400	34.940	35.150	25.020	2,305,841
2012-02-29	35.150	35.180	34.890	34.980	24.899	3,312,268
2012-02-28	35.360	35.380	35.010	35.200	25.056	2,445,709
2012-02-27	35.460	35.480	35.290	35.380	25.184	3,726,502
2012-02-24	35.560	35.760	35.090	35.640	25.369	1,861,921
2012-02-23	35.120	35.525	35.070	35.470	25.248	2,106,510
2012-02-22	35.170	35.250	34.750	35.030	24.935	3,129,680
2012-02-21	34.750	35.290	34.702	35.100	24.985	3,023,492
2012-02-17	34.600	34.820	34.460	34.610	24.636	3,187,871
2012-02-16	34.290	34.710	34.170	34.420	24.501	5,156,969
2012-02-15	35.470	35.590	34.920	35.020	24.928	3,503,534
2012-02-14	35.500	35.580	35.210	35.440	25.227	2,427,872
2012-02-13	35.370	35.640	35.230	35.590	25.333	2,400,762
2012-02-10	34.960	35.240	34.780	35.210	25.063	2,863,605
2012-02-09	35.420	35.435	35.040	35.180	25.042	2,241,625
2012-02-08	35.320	35.400	35.170	35.310	25.134	2,506,939
2012-02-07	35.250	35.370	35.120	35.330	25.148	2,298,703
2012-02-06	35.300	35.530	35.110	35.370	25.177	2,489,635
2012-02-03	35.290	35.500	35.230	35.370	25.177	2,093,635
2012-02-02	34.990	35.250	34.760	34.990	24.906	2,110,368
2012-02-01	34.900	35.190	34.810	34.990	24.906	2,567,606
2012-01-31	34.890	34.980	34.470	34.760	24.743	2,142,018
2012-01-30	34.620	34.795	34.340	34.760	24.743	1,918,540
2012-01-27	34.700	34.900	34.460	34.810	24.778	1,983,150
2012-01-26	34.830	35.000	34.640	34.730	24.721	2,511,304
2012-01-25	34.320	34.690	34.000	34.610	24.636	2,105,535
2012-01-24	34.150	34.395	34.052	34.330	24.437	1,629,266
2012-01-23	33.990	34.370	33.930	34.310	24.422	2,571,584
2012-01-20	33.890	34.000	33.730	33.950	24.166	2,483,502
2012-01-19	33.810	33.855	33.460	33.850	24.095	1,956,418
2012-01-18	33.450	33.750	33.400	33.680	23.974	3,105,790
2012-01-17	33.790	33.990	33.410	33.500	23.846	2,500,433
2012-01-13	33.620	33.780	33.240	33.400	23.775	2,033,324
2012-01-12	33.350	33.840	33.300	33.830	24.081	2,904,880
2012-01-11	32.660	33.330	32.630	33.330	23.725	2,879,141
2012-01-10	33.190	33.660	33.090	33.420	23.789	2,582,305
2012-01-09	33.110	33.130	32.820	32.940	23.447	2,063,505

← NewerPage 62 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.