Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	38.300	38.400	38.170	38.380	26.501	1,787,240
2011-04-20	37.770	38.220	37.670	38.170	26.356	2,197,094
2011-04-19	37.310	37.470	37.220	37.380	25.811	1,671,103
2011-04-18	37.500	37.570	37.190	37.330	25.776	1,848,728
2011-04-15	38.000	38.010	37.680	37.850	26.135	2,412,243
2011-04-14	37.530	37.890	37.290	37.820	26.114	2,291,778
2011-04-13	37.670	37.830	37.430	37.590	25.956	4,781,652
2011-04-12	37.810	37.870	37.590	37.670	26.011	3,453,604
2011-04-11	37.920	38.020	37.650	37.760	26.073	2,131,991
2011-04-08	38.190	38.300	37.700	37.920	26.184	2,428,719
2011-04-07	38.110	38.220	37.910	38.090	26.301	2,237,585
2011-04-06	37.840	38.310	37.810	38.240	26.405	3,100,070
2011-04-05	37.750	37.870	37.600	37.740	26.059	2,208,710
2011-04-04	37.650	37.800	37.540	37.750	26.066	1,494,255
2011-04-01	37.420	37.710	37.360	37.650	25.997	1,987,087
2011-03-31	37.100	37.440	37.010	37.340	25.783	2,428,721
2011-03-30	37.330	37.450	37.140	37.180	25.673	2,261,442
2011-03-29	37.060	37.230	36.890	37.170	25.666	2,178,989
2011-03-28	37.250	37.560	37.110	37.120	25.631	1,961,392
2011-03-25	37.300	37.490	37.050	37.080	25.604	2,062,618
2011-03-24	37.030	37.170	36.790	37.170	25.666	2,034,817
2011-03-23	36.640	37.010	36.530	36.960	25.521	2,281,168
2011-03-22	36.840	37.050	36.730	36.810	25.417	2,258,696
2011-03-21	36.880	36.920	36.600	36.760	25.383	2,250,122
2011-03-18	36.630	37.000	36.280	36.520	25.217	2,772,007
2011-03-17	36.210	36.720	36.090	36.230	25.017	2,547,379
2011-03-16	36.610	36.640	35.860	36.100	24.927	3,936,050
2011-03-15	36.340	36.940	36.300	36.730	25.362	3,221,032
2011-03-14	36.720	37.030	36.670	36.980	25.534	2,509,615
2011-03-11	36.720	37.140	36.720	36.870	25.459	1,924,640
2011-03-10	37.040	37.150	36.790	36.820	25.424	2,426,880
2011-03-09	37.240	37.350	37.020	37.350	25.790	2,086,483
2011-03-08	37.280	37.650	37.160	37.500	25.659	2,294,147
2011-03-07	37.330	37.620	37.140	37.240	25.481	2,856,687
2011-03-04	37.320	38.000	36.960	37.210	25.460	2,744,169
2011-03-03	37.120	37.320	36.950	37.260	25.495	2,817,688
2011-03-02	36.770	37.000	36.610	36.840	25.207	2,408,687
2011-03-01	37.150	37.270	36.700	36.770	25.159	3,634,945
2011-02-28	37.020	37.130	36.890	37.060	25.358	3,221,518
2011-02-25	36.970	37.040	36.660	36.880	25.235	2,468,522
2011-02-24	37.170	37.300	36.570	36.790	25.173	4,128,616
2011-02-23	37.690	37.720	37.240	37.260	25.495	3,663,809
2011-02-22	37.760	37.950	37.530	37.700	25.796	2,781,775
2011-02-18	38.050	38.170	37.890	38.040	26.028	2,369,752
2011-02-17	38.180	38.320	37.680	37.980	25.987	3,522,635
2011-02-16	38.070	38.200	37.940	37.990	25.994	2,260,819
2011-02-15	37.980	38.120	37.770	37.980	25.987	2,793,881
2011-02-14	38.090	38.220	37.920	38.180	26.124	2,917,633
2011-02-11	38.010	38.330	37.780	38.040	26.028	2,065,163
2011-02-10	38.120	38.260	37.990	38.140	26.097	2,283,924
2011-02-09	38.000	38.270	37.990	38.180	26.124	1,925,526
2011-02-08	38.090	38.140	37.920	38.070	26.049	1,737,005
2011-02-07	37.760	38.080	37.750	38.040	26.028	1,856,463
2011-02-04	37.790	38.060	37.570	37.720	25.809	2,039,863
2011-02-03	37.770	37.840	37.490	37.700	25.796	1,922,508
2011-02-02	37.960	38.240	37.700	37.840	25.891	2,320,420
2011-02-01	38.000	38.220	37.910	38.100	26.069	2,280,497
2011-01-31	37.950	38.160	37.760	37.870	25.912	2,592,855
2011-01-28	38.370	38.580	37.780	37.870	25.912	2,757,930
2011-01-27	38.170	38.390	38.069	38.340	26.234	1,745,110

← NewerPage 66 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.