Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	31.690	32.000	31.290	31.830	20.972	3,396,766
2010-02-11	31.730	31.990	31.300	31.930	21.038	2,636,183
2010-02-10	32.060	32.140	31.560	31.920	21.031	1,374,005
2010-02-09	31.660	32.170	31.560	32.060	21.123	2,018,014
2010-02-08	31.870	31.950	31.400	31.400	20.688	1,737,654
2010-02-05	31.740	32.120	31.370	31.820	20.965	2,663,572
2010-02-04	32.280	32.440	31.730	31.810	20.959	2,477,730
2010-02-03	32.430	32.570	32.210	32.470	21.393	1,071,169
2010-02-02	32.180	32.620	32.140	32.510	21.420	1,881,077
2010-02-01	32.200	32.460	31.830	32.180	21.202	1,834,628
2010-01-29	32.340	32.520	31.950	32.050	21.117	2,373,688
2010-01-28	32.730	32.730	31.830	32.110	21.156	2,761,328
2010-01-27	32.510	32.740	32.140	32.580	21.466	1,873,647
2010-01-26	32.530	32.910	32.260	32.560	21.453	1,752,672
2010-01-25	33.110	33.110	32.600	32.640	21.505	1,669,683
2010-01-22	33.130	33.580	32.830	32.860	21.650	2,825,666
2010-01-21	33.700	33.990	33.030	33.100	21.808	3,303,894
2010-01-20	33.650	33.750	33.020	33.720	22.217	3,236,443
2010-01-19	33.260	33.930	33.180	33.920	22.349	3,002,191
2010-01-15	34.360	34.390	33.150	33.250	21.907	4,103,623
2010-01-14	34.710	34.750	34.320	34.440	22.691	2,481,604
2010-01-13	34.870	35.000	34.660	34.800	22.929	1,958,147
2010-01-12	34.590	34.900	34.300	34.880	22.981	2,191,874
2010-01-11	34.360	34.720	34.280	34.670	22.843	1,731,749
2010-01-08	33.920	34.330	33.665	34.240	22.560	1,451,837
2010-01-07	33.940	34.120	33.820	34.080	22.454	1,406,678
2010-01-06	33.870	34.150	33.780	34.000	22.401	1,636,639
2010-01-05	34.220	34.220	33.780	34.010	22.408	2,961,628
2010-01-04	34.010	34.260	33.870	34.160	22.507	2,058,727
2009-12-31	34.040	34.050	33.800	33.810	22.276	1,346,973
2009-12-30	34.000	34.180	33.820	33.990	22.395	1,167,895
2009-12-29	33.930	34.150	33.800	34.100	22.467	1,569,220
2009-12-28	33.810	33.950	33.650	33.940	22.362	1,597,903
2009-12-24	33.770	33.950	33.750	33.760	22.243	539,634
2009-12-23	33.170	33.710	33.000	33.660	22.177	2,105,107
2009-12-22	33.030	33.210	32.806	32.990	21.736	1,056,252
2009-12-21	33.170	33.760	32.810	32.990	21.736	2,402,998
2009-12-18	32.970	33.190	32.750	32.990	21.736	4,291,577
2009-12-17	32.740	33.060	32.480	32.710	21.552	2,718,092
2009-12-16	33.140	33.270	32.760	32.950	21.710	2,733,628
2009-12-15	33.320	33.410	32.900	33.040	21.769	2,086,059
2009-12-14	33.550	33.740	33.230	33.480	22.059	1,472,287
2009-12-11	33.320	33.590	32.950	33.210	21.881	1,793,306
2009-12-10	33.260	33.360	33.030	33.360	21.980	1,981,930
2009-12-09	33.190	33.500	32.980	33.210	21.881	1,605,045
2009-12-08	33.570	33.640	32.850	33.170	21.855	1,593,224
2009-12-07	33.490	33.940	33.390	33.790	22.263	1,335,539
2009-12-04	33.500	33.850	33.130	33.560	22.112	1,772,662
2009-12-03	33.190	33.710	33.020	33.050	21.776	1,632,952
2009-12-02	33.220	33.500	32.840	33.200	21.874	1,854,049
2009-12-01	32.890	33.395	32.890	33.200	21.874	1,551,554
2009-11-30	32.910	32.989	32.540	32.840	21.637	1,861,150
2009-11-27	32.880	33.340	32.750	33.060	21.591	840,969
2009-11-25	33.640	33.660	33.270	33.460	21.852	1,483,797
2009-11-24	33.210	33.580	32.920	33.530	21.898	1,950,384
2009-11-23	32.910	33.600	32.830	33.280	21.735	2,410,472
2009-11-20	32.130	32.420	32.020	32.300	21.095	1,525,541
2009-11-19	32.450	32.640	32.000	32.170	21.010	1,769,133
2009-11-18	33.120	33.120	32.630	32.790	21.415	1,345,143
2009-11-17	32.810	33.140	32.700	33.120	21.630	1,770,096

← NewerPage 71 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.