Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	33.710	34.300	33.640	33.960	22.591	1,866,652
2010-05-10	33.810	34.110	33.600	33.980	22.604	3,107,762
2010-05-07	33.000	33.200	32.210	32.860	21.859	4,936,320
2010-05-06	33.980	34.210	31.550	33.090	22.012	4,843,865
2010-05-05	33.820	34.200	33.800	34.040	22.644	2,158,083
2010-05-04	34.820	34.850	33.990	34.200	22.750	2,219,159
2010-05-03	34.890	35.540	34.820	35.080	23.336	2,408,913
2010-04-30	34.970	35.330	34.680	34.680	23.070	2,976,916
2010-04-29	35.290	35.570	34.750	35.090	23.342	3,835,540
2010-04-28	34.960	35.330	34.820	35.290	23.475	3,025,349
2010-04-27	35.720	35.720	34.750	34.770	23.129	2,975,288
2010-04-26	35.630	35.990	35.580	35.660	23.721	2,305,136
2010-04-23	35.260	35.550	35.160	35.530	23.635	2,903,231
2010-04-22	35.110	35.350	34.800	35.240	23.442	2,306,580
2010-04-21	35.170	35.270	35.000	35.130	23.369	2,407,024
2010-04-20	35.310	35.390	35.000	35.090	23.342	2,152,412
2010-04-19	35.000	35.210	34.750	35.110	23.356	3,485,545
2010-04-16	35.150	35.390	34.950	35.030	23.302	3,290,609
2010-04-15	35.010	35.370	34.910	35.140	23.376	2,363,201
2010-04-14	34.990	35.100	34.750	35.100	23.349	1,890,847
2010-04-13	34.690	35.000	34.510	34.870	23.196	1,870,165
2010-04-12	34.740	34.970	34.710	34.920	23.229	1,444,107
2010-04-09	34.680	34.800	34.310	34.770	23.129	1,767,072
2010-04-08	34.670	34.817	34.420	34.610	23.023	1,651,163
2010-04-07	34.810	34.900	34.630	34.680	23.070	1,764,872
2010-04-06	34.650	35.040	34.590	34.840	23.176	1,816,258
2010-04-05	34.720	34.800	34.500	34.680	23.070	1,256,656
2010-04-01	34.500	34.740	34.400	34.580	23.003	1,405,081
2010-03-31	34.350	34.570	34.090	34.430	22.903	1,910,172
2010-03-30	34.630	34.640	34.320	34.440	22.910	1,705,062
2010-03-29	34.590	34.750	34.340	34.550	22.983	1,697,094
2010-03-26	34.310	34.640	34.220	34.430	22.903	4,230,198
2010-03-25	34.580	34.580	34.270	34.270	22.797	2,169,905
2010-03-24	34.570	34.600	33.990	34.360	22.857	2,415,398
2010-03-23	34.420	34.720	34.250	34.690	23.076	2,501,745
2010-03-22	34.040	34.300	34.000	34.270	22.797	1,962,673
2010-03-19	34.170	34.470	33.980	34.160	22.724	4,385,031
2010-03-18	34.040	34.190	33.950	34.100	22.684	1,797,894
2010-03-17	34.000	34.170	33.880	33.970	22.597	1,658,225
2010-03-16	33.790	33.989	33.680	33.880	22.537	2,194,870
2010-03-15	33.450	33.730	33.220	33.700	22.418	2,090,908
2010-03-12	33.450	33.510	33.150	33.420	22.231	1,906,673
2010-03-11	33.450	33.470	33.110	33.450	22.251	2,142,481
2010-03-10	33.540	33.590	33.270	33.490	22.278	2,410,897
2010-03-09	33.580	33.640	33.340	33.620	22.364	1,929,809
2010-03-08	33.940	33.940	33.555	33.600	22.351	1,645,011
2010-03-05	33.640	33.860	33.540	33.860	22.524	1,624,926
2010-03-04	33.500	33.665	33.310	33.470	22.265	1,389,857
2010-03-03	33.520	33.760	33.340	33.500	22.285	1,579,263
2010-03-02	33.490	33.630	33.400	33.510	22.291	1,690,030
2010-03-01	33.040	33.450	33.010	33.370	22.198	2,404,829
2010-02-26	33.040	33.140	32.790	33.020	21.756	1,879,754
2010-02-25	32.640	33.030	32.420	33.030	21.762	2,507,117
2010-02-24	32.730	32.990	32.511	32.920	21.690	3,163,485
2010-02-23	32.940	33.280	32.540	32.620	21.492	2,547,530
2010-02-22	33.510	33.510	33.210	33.360	21.980	1,395,910
2010-02-19	32.810	33.480	32.630	33.380	21.993	2,581,165
2010-02-18	32.900	33.080	32.670	32.900	21.677	2,765,866
2010-02-17	33.090	33.200	32.840	33.000	21.743	2,075,042
2010-02-16	32.490	33.090	32.400	32.900	21.677	2,948,455

← NewerPage 70 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.