Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	33.490	33.490	33.000	33.120	23.311	5,020,640
2011-10-10	33.360	33.750	33.280	33.750	23.754	2,630,754
2011-10-07	33.350	33.475	32.660	32.930	23.177	5,644,035
2011-10-06	32.560	33.090	32.320	33.090	23.290	3,412,309
2011-10-05	32.030	32.719	31.750	32.640	22.973	4,186,824
2011-10-04	30.840	32.030	30.530	31.990	22.515	5,313,090
2011-10-03	32.450	33.050	31.360	31.360	22.072	6,094,375
2011-09-30	32.000	33.130	31.960	32.560	22.917	6,464,795
2011-09-29	32.100	32.470	31.580	32.370	22.783	5,441,229
2011-09-28	32.450	32.890	31.540	31.550	22.206	4,839,713
2011-09-27	32.670	33.080	32.290	32.480	22.860	7,377,104
2011-09-26	31.300	32.100	31.030	32.090	22.586	9,537,490
2011-09-23	29.440	31.050	29.431	30.810	21.685	9,656,474
2011-09-22	28.900	29.570	28.770	29.350	20.657	11,629,240
2011-09-21	31.070	31.110	29.610	29.620	20.847	7,264,956
2011-09-20	31.300	31.980	31.100	31.140	21.917	5,944,140
2011-09-19	31.560	31.580	30.890	31.250	21.995	6,083,467
2011-09-16	32.440	32.470	31.700	32.010	22.530	6,291,254
2011-09-15	32.000	32.290	31.750	32.280	22.720	4,290,433
2011-09-14	31.250	32.120	30.665	31.770	22.361	4,686,019
2011-09-13	30.830	31.370	30.660	31.150	21.924	4,427,652
2011-09-12	30.170	30.950	30.050	30.830	21.699	5,389,755
2011-09-09	30.990	31.140	30.320	30.480	21.453	4,952,381
2011-09-08	31.250	31.620	31.030	31.200	21.959	4,055,382
2011-09-07	31.350	31.530	31.060	31.450	22.135	5,038,133
2011-09-06	30.140	31.130	29.890	30.720	21.622	4,409,618
2011-09-02	31.680	32.030	30.700	30.710	21.615	7,775,725
2011-09-01	32.760	33.000	32.040	32.080	22.579	6,890,805
2011-08-31	33.750	33.830	32.920	33.040	23.015	7,528,133
2011-08-30	33.590	33.750	33.040	33.470	23.315	6,069,983
2011-08-29	32.750	33.930	32.750	33.900	23.614	12,150,410
2011-08-26	32.340	32.760	31.570	32.340	22.528	12,274,070
2011-08-25	33.220	33.460	32.340	32.480	22.625	12,939,520
2011-08-24	31.940	33.200	31.920	33.110	23.064	8,350,599
2011-08-23	30.300	32.130	30.130	32.130	22.381	8,697,584
2011-08-22	30.010	30.350	29.650	30.120	20.981	5,740,849
2011-08-19	29.350	29.870	29.130	29.400	20.480	5,500,778
2011-08-18	30.320	30.430	29.560	29.720	20.703	6,893,703
2011-08-17	30.760	31.270	30.680	31.200	21.733	4,862,568
2011-08-16	30.770	30.800	30.270	30.600	21.316	4,431,215
2011-08-15	31.140	31.415	30.860	30.970	21.573	5,796,448
2011-08-12	30.940	31.110	30.420	30.790	21.448	6,052,397
2011-08-11	28.910	31.160	28.750	30.730	21.406	9,482,035
2011-08-10	29.420	29.780	28.640	28.700	19.992	10,030,180
2011-08-09	29.030	29.930	27.750	29.400	20.480	18,354,170
2011-08-08	29.920	30.230	28.080	28.170	19.623	13,457,230
2011-08-05	30.630	30.790	29.670	30.370	21.155	9,695,751
2011-08-04	30.700	30.990	30.070	30.070	20.946	9,952,068
2011-08-03	30.970	31.250	30.080	30.860	21.497	8,576,198
2011-08-02	31.430	31.700	30.640	30.660	21.357	7,122,427
2011-08-01	31.800	31.800	31.200	31.480	21.929	8,932,746
2011-07-29	32.140	32.560	31.490	31.490	21.935	12,688,370
2011-07-28	34.500	35.030	32.230	32.680	22.764	13,315,180
2011-07-27	35.610	35.740	35.340	35.510	24.736	4,781,938
2011-07-26	35.880	36.020	35.560	35.800	24.938	2,756,044
2011-07-25	35.700	36.150	35.560	35.950	25.042	3,964,258
2011-07-22	36.530	36.600	35.910	35.970	25.056	3,250,953
2011-07-21	36.290	36.850	36.240	36.570	25.474	3,059,144
2011-07-20	36.230	36.510	36.035	36.140	25.175	3,040,894
2011-07-19	35.780	36.220	35.750	36.060	25.119	2,923,148

← NewerPage 64 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.