Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	32.190	32.980	32.190	32.790	21.415	2,143,593
2009-11-13	31.920	32.580	31.900	32.180	21.016	2,387,216
2009-11-12	32.400	32.490	31.910	31.970	20.879	2,034,540
2009-11-11	32.780	33.070	32.220	32.430	21.180	2,445,272
2009-11-10	32.400	32.710	32.230	32.620	21.304	1,713,575
2009-11-09	31.780	32.510	31.700	32.490	21.219	1,923,319
2009-11-06	31.510	31.660	31.170	31.640	20.664	1,463,387
2009-11-05	30.660	31.610	30.650	31.560	20.611	2,385,178
2009-11-04	30.600	31.080	30.370	30.660	20.024	2,098,756
2009-11-03	30.680	30.850	30.170	30.480	19.906	2,012,938
2009-11-02	29.880	30.770	29.750	30.690	20.043	2,452,487
2009-10-30	30.720	31.160	29.770	29.880	19.514	3,125,360
2009-10-29	30.740	30.970	30.200	30.770	20.095	2,095,668
2009-10-28	31.050	31.190	30.550	30.620	19.998	2,410,877
2009-10-27	30.600	31.240	30.520	31.070	20.291	1,579,933
2009-10-26	30.960	31.410	30.330	30.630	20.004	2,404,585
2009-10-23	31.470	31.740	30.890	30.930	20.200	1,813,772
2009-10-22	31.120	31.550	30.800	31.480	20.559	2,072,434
2009-10-21	30.860	31.570	30.780	31.090	20.304	2,175,366
2009-10-20	31.220	31.260	30.750	30.960	20.220	1,861,575
2009-10-19	31.270	31.290	30.900	31.250	20.409	2,112,622
2009-10-16	31.090	31.380	30.800	31.220	20.389	2,547,273
2009-10-15	29.780	31.700	29.780	31.630	20.657	6,584,317
2009-10-14	29.200	30.000	29.050	29.940	19.553	3,946,165
2009-10-13	28.750	29.050	28.700	28.970	18.920	2,379,261
2009-10-12	28.740	28.960	28.650	28.730	18.763	1,800,079
2009-10-09	28.650	28.820	28.600	28.640	18.704	2,080,268
2009-10-08	28.620	28.810	28.510	28.680	18.731	2,225,853
2009-10-07	28.630	28.890	28.280	28.390	18.541	3,042,189
2009-10-06	29.110	29.170	28.760	28.780	18.796	2,843,141
2009-10-05	29.280	29.280	28.640	28.920	18.887	1,999,435
2009-10-02	28.850	29.250	28.850	29.150	19.037	2,414,525
2009-10-01	29.560	29.655	28.980	28.980	18.926	2,340,232
2009-09-30	30.050	30.080	29.620	29.820	19.475	3,271,084
2009-09-29	29.930	30.130	29.710	30.000	19.593	2,002,198
2009-09-28	29.430	29.950	29.220	29.930	19.547	1,714,285
2009-09-25	29.520	29.640	28.920	28.980	18.926	2,112,288
2009-09-24	29.830	29.920	29.450	29.550	19.299	2,177,131
2009-09-23	29.990	30.020	29.380	29.840	19.488	3,009,029
2009-09-22	30.050	30.180	29.730	29.880	19.514	2,750,472
2009-09-21	30.620	30.620	29.850	29.960	19.566	2,482,629
2009-09-18	30.090	30.800	29.850	30.750	20.082	4,529,828
2009-09-17	30.030	30.540	29.790	30.020	19.606	3,018,677
2009-09-16	30.230	30.270	29.900	30.140	19.684	2,570,912
2009-09-15	30.660	30.800	30.070	30.100	19.658	3,105,298
2009-09-14	29.580	30.670	29.580	30.660	20.024	3,431,295
2009-09-11	30.080	30.590	30.080	30.400	19.854	2,393,294
2009-09-10	29.940	30.090	29.630	30.080	19.645	2,696,217
2009-09-09	29.260	30.100	29.260	29.880	19.514	3,499,217
2009-09-08	29.800	30.460	29.300	30.310	19.795	2,584,227
2009-09-04	29.670	30.120	29.510	30.080	19.645	1,981,289
2009-09-03	29.540	29.790	28.970	29.760	19.436	2,149,657
2009-09-02	29.870	29.870	29.200	29.490	19.070	2,779,673
2009-09-01	29.940	30.200	29.600	29.860	19.309	2,671,886
2009-08-31	29.510	29.930	29.430	29.930	19.355	1,684,127
2009-08-28	30.160	30.300	29.420	29.640	19.167	2,014,294
2009-08-27	30.280	30.350	29.730	30.050	19.432	1,447,796
2009-08-26	29.990	30.300	29.830	30.200	19.529	1,277,820
2009-08-25	30.370	30.580	30.020	30.040	19.426	1,625,285
2009-08-24	30.080	30.380	30.000	30.240	19.555	1,600,044

← NewerPage 72 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.