Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	34.400	34.460	34.130	34.460	23.150	1,823,774
2010-08-04	34.430	34.600	34.325	34.590	23.237	1,866,063
2010-08-03	34.250	34.500	34.220	34.390	23.103	1,823,984
2010-08-02	34.370	34.490	34.080	34.460	23.150	2,167,756
2010-07-30	33.870	34.160	33.260	33.950	22.807	4,020,390
2010-07-29	34.240	34.450	33.660	34.250	23.008	2,299,796
2010-07-28	34.230	34.230	33.870	34.120	22.921	2,839,214
2010-07-27	34.350	34.350	33.960	34.130	22.928	2,425,752
2010-07-26	33.700	34.140	33.600	34.120	22.921	2,038,891
2010-07-23	33.350	33.633	33.180	33.590	22.565	2,123,111
2010-07-22	32.740	33.390	32.740	33.350	22.404	2,611,537
2010-07-21	32.800	32.950	32.485	32.610	21.907	3,985,202
2010-07-20	32.200	32.690	31.980	32.680	21.954	2,515,156
2010-07-19	32.500	32.645	32.260	32.470	21.813	1,952,866
2010-07-16	32.930	33.120	32.330	32.440	21.793	2,599,240
2010-07-15	33.110	33.240	32.710	33.180	22.290	2,258,917
2010-07-14	33.040	33.090	32.680	33.060	22.209	1,868,605
2010-07-13	33.030	33.250	32.860	33.150	22.270	2,277,289
2010-07-12	32.760	32.920	32.600	32.740	21.994	2,082,649
2010-07-09	32.960	35.870	32.410	32.780	22.021	2,362,933
2010-07-08	32.800	32.940	32.530	32.880	22.088	2,126,256
2010-07-07	31.720	32.500	31.550	32.480	21.819	2,487,021
2010-07-06	32.010	32.150	31.500	31.730	21.316	3,232,156
2010-07-02	31.650	32.060	31.630	31.810	21.369	4,334,556
2010-07-01	31.250	31.830	31.220	31.650	21.262	5,582,460
2010-06-30	31.480	31.790	31.220	31.290	21.020	3,160,017
2010-06-29	31.910	31.990	31.270	31.460	21.134	3,418,647
2010-06-28	32.390	32.560	32.020	32.300	21.698	2,460,375
2010-06-25	32.280	32.380	31.910	32.150	21.598	8,698,428
2010-06-24	32.570	32.750	32.080	32.140	21.591	3,687,533
2010-06-23	33.140	33.210	32.510	32.670	21.947	3,236,544
2010-06-22	33.510	33.780	32.998	33.040	22.196	2,216,160
2010-06-21	33.770	34.120	33.370	33.550	22.538	2,562,498
2010-06-18	33.680	33.820	33.420	33.530	22.525	4,063,571
2010-06-17	33.650	33.760	33.440	33.710	22.646	2,295,949
2010-06-16	33.450	33.730	33.410	33.640	22.599	2,253,821
2010-06-15	33.210	33.610	32.970	33.610	22.579	2,321,922
2010-06-14	33.000	33.280	32.760	32.830	22.055	2,909,301
2010-06-11	32.640	32.770	32.350	32.770	22.014	2,252,865
2010-06-10	32.310	32.840	32.230	32.830	22.055	3,960,513
2010-06-09	31.970	32.260	31.860	31.960	21.470	3,763,989
2010-06-08	31.390	31.900	31.240	31.850	21.396	4,106,016
2010-06-07	31.620	31.710	31.318	31.370	21.074	3,182,449
2010-06-04	32.320	32.320	31.450	31.560	21.201	4,284,615
2010-06-03	32.590	32.870	32.470	32.800	22.034	2,262,233
2010-06-02	32.040	32.680	31.970	32.680	21.954	2,758,235
2010-06-01	32.350	32.710	31.920	31.970	21.477	3,349,909
2010-05-28	32.720	32.840	32.300	32.510	21.840	3,220,245
2010-05-27	32.570	32.680	32.260	32.680	21.954	2,684,170
2010-05-26	32.220	32.730	32.150	32.220	21.433	4,036,627
2010-05-25	31.420	32.065	31.110	32.040	21.313	3,567,998
2010-05-24	32.320	32.410	31.970	32.020	21.300	2,110,304
2010-05-21	31.770	32.460	31.480	32.400	21.553	3,706,282
2010-05-20	32.780	32.990	32.170	32.170	21.400	4,767,595
2010-05-19	33.580	33.680	33.100	33.300	22.152	3,551,064
2010-05-18	34.020	34.350	33.720	33.750	22.451	3,391,532
2010-05-17	33.650	33.900	33.270	33.740	22.444	2,922,618
2010-05-14	33.900	34.110	33.260	33.470	22.265	3,220,657
2010-05-13	34.350	34.400	34.000	34.060	22.657	2,284,892
2010-05-12	33.990	34.520	33.910	34.350	22.850	2,954,075

← NewerPage 69 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.