Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.780	36.220	35.750	36.060	25.119	2,923,148
2011-07-18	36.000	36.070	35.630	35.730	24.889	3,710,151
2011-07-15	36.160	36.300	35.820	36.160	25.189	3,062,590
2011-07-14	36.620	36.710	36.000	36.050	25.112	3,402,605
2011-07-13	36.870	36.920	36.490	36.540	25.453	3,399,800
2011-07-12	36.870	36.870	36.380	36.630	25.516	4,717,146
2011-07-11	37.340	37.420	37.010	37.150	25.878	2,466,275
2011-07-08	37.630	37.780	37.430	37.740	26.289	2,672,818
2011-07-07	37.960	38.060	37.840	38.000	26.470	3,286,287
2011-07-06	37.600	37.845	37.440	37.730	26.282	2,588,366
2011-07-05	37.500	37.780	37.390	37.620	26.206	2,232,395
2011-07-01	37.160	37.680	37.160	37.540	26.150	2,445,558
2011-06-30	37.090	37.360	36.950	37.270	25.962	2,798,033
2011-06-29	37.120	37.290	36.960	37.050	25.809	3,152,444
2011-06-28	36.900	36.940	36.660	36.900	25.704	3,171,167
2011-06-27	36.820	36.930	36.600	36.820	25.648	2,088,641
2011-06-24	37.060	37.230	36.670	36.800	25.634	2,565,164
2011-06-23	36.960	37.100	36.500	37.100	25.843	3,154,687
2011-06-22	37.310	37.600	37.280	37.290	25.976	2,211,266
2011-06-21	37.470	37.540	37.260	37.470	26.101	2,384,593
2011-06-20	36.750	37.550	36.620	37.320	25.997	7,321,729
2011-06-17	36.700	36.950	36.400	36.740	25.593	3,545,197
2011-06-16	36.490	36.580	36.251	36.440	25.384	3,208,048
2011-06-15	36.620	36.700	36.220	36.370	25.335	2,700,134
2011-06-14	36.840	36.930	36.730	36.840	25.662	2,382,624
2011-06-13	36.700	36.700	36.360	36.490	25.418	2,352,762
2011-06-10	36.760	36.780	36.525	36.540	25.453	2,641,809
2011-06-09	36.800	37.000	36.710	36.910	25.711	3,362,384
2011-06-08	37.190	37.320	36.710	36.750	25.600	5,984,114
2011-06-07	37.730	37.760	37.180	37.180	25.899	3,405,870
2011-06-06	37.920	37.930	37.550	37.550	26.157	2,260,279
2011-06-03	37.840	38.195	37.790	37.920	26.415	2,687,670
2011-06-02	38.350	38.480	38.020	38.240	26.637	2,932,733
2011-06-01	38.880	38.900	38.270	38.390	26.742	3,296,305
2011-05-31	38.800	38.890	38.650	38.880	27.083	2,605,151
2011-05-27	38.510	38.940	38.490	38.870	26.840	2,886,769
2011-05-26	38.090	38.490	38.070	38.400	26.515	2,238,181
2011-05-25	38.300	38.420	38.060	38.250	26.411	2,445,423
2011-05-24	38.500	38.550	38.240	38.370	26.494	2,469,642
2011-05-23	38.560	38.570	38.240	38.430	26.536	2,210,699
2011-05-20	39.150	39.190	38.740	38.870	26.840	1,944,807
2011-05-19	39.190	39.430	39.070	39.220	27.081	1,966,745
2011-05-18	38.650	39.110	38.550	39.060	26.971	2,223,239
2011-05-17	38.630	38.730	38.410	38.560	26.625	2,481,202
2011-05-16	38.670	38.860	38.550	38.710	26.729	2,208,815
2011-05-13	39.070	39.150	38.620	38.750	26.757	2,304,537
2011-05-12	38.760	39.120	38.660	39.050	26.964	2,574,762
2011-05-11	39.030	39.100	38.630	38.850	26.826	3,317,572
2011-05-10	38.900	39.030	38.850	38.990	26.922	2,066,093
2011-05-09	38.770	38.950	38.550	38.800	26.791	2,466,020
2011-05-06	38.900	39.306	38.610	38.710	26.729	2,512,462
2011-05-05	38.860	38.880	38.400	38.570	26.632	2,680,319
2011-05-04	39.270	39.460	38.940	39.060	26.971	5,258,006
2011-05-03	39.320	39.470	39.070	39.350	27.171	2,177,785
2011-05-02	39.550	39.690	39.370	39.470	27.254	2,435,424
2011-04-29	39.290	39.600	39.090	39.460	27.247	2,554,389
2011-04-28	39.430	39.690	39.020	39.610	27.350	2,876,759
2011-04-27	39.200	39.540	39.110	39.460	27.247	2,466,718
2011-04-26	38.550	39.311	38.550	39.130	27.019	3,231,483
2011-04-25	38.320	38.630	38.290	38.500	26.584	3,670,557

← NewerPage 65 of 79 · 4,734 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.