Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.090	36.100	35.330	35.720	24.220	3,851,537
2010-10-28	36.300	36.490	35.810	36.130	24.498	3,259,237
2010-10-27	36.340	36.370	35.770	36.090	24.471	4,422,482
2010-10-26	36.560	36.870	36.490	36.500	24.749	3,283,977
2010-10-25	37.000	37.250	36.820	36.880	25.007	2,092,782
2010-10-22	36.870	36.900	36.630	36.790	24.946	1,404,728
2010-10-21	36.650	36.880	36.501	36.720	24.898	1,909,190
2010-10-20	36.150	36.730	36.130	36.540	24.776	1,751,693
2010-10-19	36.140	36.441	35.970	36.130	24.498	2,267,528
2010-10-18	36.650	36.748	36.312	36.470	24.729	2,373,674
2010-10-15	37.200	37.250	36.490	36.610	24.824	5,315,729
2010-10-14	37.020	37.110	36.750	36.910	25.027	2,047,361
2010-10-13	36.660	37.240	36.570	36.990	25.082	2,773,434
2010-10-12	36.420	36.620	36.018	36.530	24.770	2,094,451
2010-10-11	36.290	36.490	36.170	36.440	24.709	1,574,305
2010-10-08	36.150	36.460	36.000	36.350	24.648	2,414,571
2010-10-07	36.700	36.700	36.060	36.170	24.525	2,594,697
2010-10-06	36.330	36.650	36.300	36.550	24.783	1,817,455
2010-10-05	36.007	36.510	35.810	36.400	24.681	2,469,576
2010-10-04	35.920	36.020	35.460	35.750	24.241	1,532,720
2010-10-01	35.900	36.040	35.790	35.930	24.363	2,057,597
2010-09-30	36.000	36.240	35.590	35.740	24.234	2,440,688
2010-09-29	35.396	35.900	35.396	35.850	24.309	1,802,303
2010-09-28	35.470	35.680	35.077	35.580	24.125	1,945,391
2010-09-27	35.840	35.870	35.440	35.470	24.051	1,842,816
2010-09-24	35.550	35.830	35.450	35.760	24.247	1,827,228
2010-09-23	35.420	35.480	35.010	35.120	23.814	2,051,957
2010-09-22	35.510	35.920	35.450	35.620	24.153	2,796,162
2010-09-21	35.310	35.740	35.250	35.600	24.139	2,132,127
2010-09-20	35.060	35.380	34.910	35.310	23.942	2,821,399
2010-09-17	34.690	35.180	34.640	35.000	23.732	3,994,995
2010-09-16	34.480	34.640	34.360	34.540	23.420	1,427,791
2010-09-15	34.220	34.590	34.040	34.530	23.413	1,677,885
2010-09-14	34.150	34.460	33.970	34.270	23.237	1,705,912
2010-09-13	34.250	34.340	34.050	34.160	23.163	1,525,712
2010-09-10	33.850	34.170	33.800	34.000	23.054	1,309,399
2010-09-09	34.180	34.250	33.750	33.800	22.918	1,920,787
2010-09-08	33.900	34.070	33.810	33.920	23.000	2,396,784
2010-09-07	33.990	34.060	33.750	33.830	22.939	1,520,577
2010-09-03	33.880	34.190	33.750	34.110	23.129	1,480,649
2010-09-02	33.820	33.890	33.610	33.840	22.946	2,012,307
2010-09-01	33.420	34.190	33.330	34.000	22.841	3,051,791
2010-08-31	33.320	33.440	32.860	33.090	22.229	3,140,901
2010-08-30	33.610	33.740	33.368	33.430	22.458	1,764,409
2010-08-27	33.200	33.650	33.020	33.620	22.585	1,536,698
2010-08-26	33.250	33.420	33.010	33.090	22.229	1,513,914
2010-08-25	33.040	33.270	32.560	33.120	22.249	4,337,230
2010-08-24	33.290	33.650	32.890	33.170	22.283	2,232,040
2010-08-23	33.770	33.910	33.360	33.520	22.518	1,809,133
2010-08-20	33.410	33.670	33.170	33.600	22.572	1,782,380
2010-08-19	33.890	33.960	33.340	33.480	22.491	1,821,793
2010-08-18	33.940	34.150	33.710	33.960	22.814	1,328,211
2010-08-17	33.480	34.450	33.410	33.960	22.814	2,603,431
2010-08-16	32.830	33.300	32.580	33.250	22.337	1,557,470
2010-08-13	33.060	33.240	33.000	33.010	22.175	1,241,524
2010-08-12	32.920	33.210	32.830	33.100	22.236	2,043,373
2010-08-11	33.970	34.010	33.260	33.330	22.390	2,126,166
2010-08-10	34.310	34.530	34.060	34.320	23.055	1,529,412
2010-08-09	34.660	34.750	34.530	34.650	23.277	1,172,078
2010-08-06	34.230	34.570	34.080	34.570	23.223	2,126,598

← NewerPage 68 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.