Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.630	33.140	32.490	32.990	23.483	3,160,639
2012-01-05	32.300	32.700	32.110	32.610	23.212	3,735,934
2012-01-04	32.850	32.880	32.330	32.350	23.027	2,919,387
2012-01-03	33.110	33.450	32.680	32.840	23.376	3,104,413
2011-12-30	32.840	32.870	32.550	32.710	23.283	1,872,955
2011-12-29	32.500	32.850	32.450	32.780	23.333	1,830,700
2011-12-28	32.920	32.980	32.270	32.410	23.070	2,107,356
2011-12-27	32.740	33.000	32.630	32.850	23.383	1,764,920
2011-12-23	32.500	32.900	32.340	32.730	23.298	2,387,517
2011-12-22	32.190	32.800	32.170	32.390	23.056	2,760,883
2011-12-21	31.910	32.100	31.670	32.060	22.821	2,358,854
2011-12-20	31.510	31.900	31.450	31.840	22.664	2,807,564
2011-12-19	31.260	31.500	31.010	31.050	22.102	2,730,284
2011-12-16	30.980	31.210	30.810	31.000	22.066	6,489,834
2011-12-15	32.020	32.030	30.890	30.890	21.988	5,557,318
2011-12-14	31.260	31.846	31.200	31.620	22.508	4,121,843
2011-12-13	31.890	32.270	31.110	31.250	22.244	3,922,942
2011-12-12	31.450	31.850	31.270	31.710	22.572	3,643,759
2011-12-09	30.910	31.850	30.860	31.660	22.536	3,867,196
2011-12-08	31.170	31.280	30.510	30.570	21.760	4,183,432
2011-12-07	31.530	31.610	31.170	31.490	22.415	2,055,222
2011-12-06	31.590	31.740	31.460	31.610	22.500	2,179,125
2011-12-05	31.580	31.670	31.380	31.530	22.443	4,083,551
2011-12-02	31.510	31.670	31.100	31.230	22.230	3,842,111
2011-12-01	31.290	31.500	31.190	31.240	22.237	2,856,103
2011-11-30	30.950	31.320	30.930	31.300	22.280	5,000,626
2011-11-29	30.540	30.590	30.380	30.420	21.653	2,798,858
2011-11-28	30.470	30.720	30.160	30.410	21.646	6,303,489
2011-11-25	30.260	30.680	30.200	30.310	21.333	3,505,824
2011-11-23	30.390	30.770	30.150	30.250	21.291	6,236,795
2011-11-22	29.930	30.790	29.810	30.540	21.495	7,882,156
2011-11-21	30.740	30.740	29.770	29.830	20.995	16,226,650
2011-11-18	31.110	31.310	30.780	30.970	21.798	11,678,790
2011-11-17	31.130	31.140	30.600	30.870	21.727	7,178,103
2011-11-16	30.990	31.550	30.920	31.140	21.917	2,818,609
2011-11-15	31.090	31.360	30.910	31.180	21.945	2,961,433
2011-11-14	31.650	31.720	31.040	31.160	21.931	2,583,033
2011-11-11	31.380	31.930	31.370	31.840	22.410	2,200,417
2011-11-10	31.400	31.540	30.990	31.160	21.931	3,072,050
2011-11-09	31.120	31.460	30.910	30.990	21.812	4,203,705
2011-11-08	31.680	31.690	31.050	31.670	22.290	4,042,259
2011-11-07	31.400	31.680	31.120	31.650	22.276	3,275,223
2011-11-04	31.550	31.605	31.130	31.500	22.171	5,111,832
2011-11-03	31.700	31.860	31.130	31.820	22.396	6,668,837
2011-11-02	31.950	31.950	31.110	31.360	22.072	6,869,018
2011-11-01	32.420	32.460	31.270	31.370	22.079	9,182,861
2011-10-31	33.340	33.550	32.900	32.930	23.177	5,593,424
2011-10-28	33.930	34.160	33.340	33.720	23.733	4,475,783
2011-10-27	35.100	35.520	33.630	34.070	23.979	8,787,528
2011-10-26	34.330	34.830	34.022	34.680	24.409	5,350,092
2011-10-25	34.080	34.330	33.620	33.880	23.846	3,828,931
2011-10-24	33.900	34.550	33.868	34.330	24.162	3,532,865
2011-10-21	33.600	33.920	33.330	33.910	23.867	4,288,535
2011-10-20	33.070	33.360	32.750	33.260	23.409	3,692,730
2011-10-19	32.920	33.350	32.870	33.010	23.233	3,432,159
2011-10-18	32.520	33.350	32.178	33.090	23.290	3,453,561
2011-10-17	32.750	32.850	32.390	32.550	22.910	2,900,565
2011-10-14	32.910	33.110	32.650	32.920	23.170	4,428,656
2011-10-13	32.910	32.960	32.365	32.560	22.917	5,583,291
2011-10-12	33.270	33.610	32.940	33.090	23.290	5,913,969

← NewerPage 63 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.