Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	37.940	38.400	37.890	38.230	26.158	2,693,742
2011-01-25	37.580	37.900	37.510	37.870	25.912	1,847,572
2011-01-24	37.500	37.920	37.330	37.700	25.796	5,226,613
2011-01-21	37.360	37.470	37.110	37.430	25.611	2,233,317
2011-01-20	37.180	37.370	37.000	37.180	25.440	2,068,917
2011-01-19	37.060	37.300	37.010	37.190	25.447	3,258,164
2011-01-18	36.970	37.240	36.810	37.210	25.460	2,159,617
2011-01-14	36.550	37.030	36.550	37.030	25.337	2,276,295
2011-01-13	36.480	36.750	36.250	36.680	25.098	2,893,710
2011-01-12	36.230	36.420	36.050	36.360	24.879	1,473,922
2011-01-11	36.200	36.410	35.930	36.040	24.660	2,071,260
2011-01-10	35.980	36.320	35.950	36.150	24.735	2,019,096
2011-01-07	36.480	36.480	36.000	36.210	24.776	1,764,252
2011-01-06	36.560	36.600	36.250	36.410	24.913	2,021,903
2011-01-05	36.480	36.750	36.400	36.580	25.029	2,126,527
2011-01-04	36.910	36.913	36.390	36.600	25.043	1,967,650
2011-01-03	37.080	37.080	36.690	36.820	25.193	2,032,648
2010-12-31	36.760	36.960	36.630	36.870	25.228	1,653,204
2010-12-30	36.700	36.920	36.640	36.820	25.193	1,131,993
2010-12-29	36.710	36.880	36.700	36.800	25.180	986,444
2010-12-28	36.740	36.830	36.480	36.660	25.084	2,074,714
2010-12-27	36.390	36.630	36.270	36.620	25.057	920,864
2010-12-23	36.400	36.560	36.300	36.490	24.968	1,157,563
2010-12-22	36.360	36.550	36.320	36.490	24.968	1,451,367
2010-12-21	36.450	36.590	36.310	36.400	24.906	1,561,926
2010-12-20	36.410	36.480	36.110	36.300	24.838	1,906,812
2010-12-17	36.330	36.360	36.080	36.280	24.824	2,603,935
2010-12-16	36.360	36.410	36.000	36.260	24.810	2,044,459
2010-12-15	36.210	36.410	36.080	36.170	24.749	3,420,546
2010-12-14	36.250	36.500	36.080	36.360	24.879	2,612,115
2010-12-13	35.980	36.270	35.980	36.190	24.762	2,901,732
2010-12-10	35.440	35.880	35.350	35.870	24.543	3,668,634
2010-12-09	35.010	35.350	34.910	35.350	24.188	3,599,540
2010-12-08	34.790	34.980	34.680	34.890	23.873	2,781,968
2010-12-07	34.990	35.000	34.520	34.730	23.763	2,915,143
2010-12-06	34.760	34.780	34.500	34.680	23.729	1,965,396
2010-12-03	34.880	34.900	34.460	34.800	23.811	3,947,697
2010-12-02	34.540	35.060	34.500	34.980	23.935	3,549,970
2010-12-01	34.640	34.660	34.430	34.550	23.640	4,685,707
2010-11-30	34.240	34.400	34.080	34.250	23.435	4,241,960
2010-11-29	34.610	34.610	34.130	34.420	23.551	4,547,107
2010-11-26	35.090	35.170	34.810	34.920	23.678	1,635,475
2010-11-24	35.090	35.440	35.030	35.300	23.936	1,984,405
2010-11-23	34.930	35.440	34.810	34.870	23.644	2,445,308
2010-11-22	35.230	35.420	34.900	35.160	23.841	7,505,519
2010-11-19	35.200	35.380	35.050	35.220	23.881	8,292,658
2010-11-18	35.110	35.380	35.020	35.200	23.868	6,867,557
2010-11-17	34.800	34.970	34.700	34.830	23.617	1,993,066
2010-11-16	34.740	34.980	34.680	34.830	23.617	3,607,808
2010-11-15	35.200	35.300	34.960	34.990	23.725	2,351,475
2010-11-12	35.020	35.340	34.840	35.090	23.793	3,272,782
2010-11-11	34.950	35.020	34.670	34.930	23.685	2,323,779
2010-11-10	35.190	35.280	35.060	35.080	23.786	3,154,338
2010-11-09	35.390	35.480	35.070	35.150	23.834	2,619,962
2010-11-08	35.310	35.410	35.130	35.180	23.854	3,098,232
2010-11-05	35.820	35.900	35.180	35.510	24.078	3,570,189
2010-11-04	36.260	36.270	35.740	35.870	24.322	3,906,689
2010-11-03	36.000	36.060	35.640	35.950	24.376	3,436,112
2010-11-02	35.780	36.060	35.630	35.880	24.329	2,102,348
2010-11-01	35.850	36.170	35.380	35.550	24.105	3,036,190

← NewerPage 67 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.