Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	30.060	30.350	29.900	30.060	19.439	2,395,111
2009-08-20	29.470	29.940	29.220	29.850	19.303	1,429,813
2009-08-19	28.760	29.420	28.710	29.380	18.999	2,008,095
2009-08-18	29.260	29.580	28.870	29.000	18.753	2,723,292
2009-08-17	29.860	30.940	29.640	29.740	19.232	1,726,571
2009-08-14	30.600	30.650	30.040	30.230	19.549	2,092,095
2009-08-13	30.240	31.660	30.050	30.650	19.820	4,217,788
2009-08-12	28.850	30.290	28.660	30.020	19.413	4,547,514
2009-08-11	28.760	28.980	28.400	28.850	18.656	2,905,532
2009-08-10	28.410	28.750	28.050	28.720	18.572	2,050,793
2009-08-07	28.250	28.660	28.130	28.570	18.475	2,973,359
2009-08-06	28.740	28.740	27.520	28.010	18.113	4,040,896
2009-08-05	28.940	29.250	28.420	28.580	18.482	1,652,570
2009-08-04	28.330	28.560	28.160	28.500	18.430	2,847,906
2009-08-03	28.270	28.400	27.648	28.390	18.359	3,937,436
2009-07-31	28.090	28.540	27.980	28.110	18.178	3,981,884
2009-07-30	28.750	29.410	27.850	28.050	18.139	7,812,584
2009-07-29	29.250	29.680	29.100	29.480	19.064	3,384,845
2009-07-28	29.520	29.920	29.360	29.420	19.025	3,712,736
2009-07-27	29.410	29.690	29.260	29.690	19.199	2,259,188
2009-07-24	29.310	29.590	28.970	29.390	19.005	2,282,782
2009-07-23	28.910	29.650	28.650	29.520	19.090	4,737,639
2009-07-22	27.910	29.130	27.910	28.840	18.650	4,620,126
2009-07-21	28.470	28.660	27.900	28.090	18.165	2,476,600
2009-07-20	28.260	28.330	28.040	28.240	18.262	2,321,629
2009-07-17	28.170	28.200	27.810	28.090	18.165	2,572,211
2009-07-16	27.680	28.300	27.570	28.230	18.255	2,521,738
2009-07-15	27.590	27.770	27.330	27.710	17.919	2,379,348
2009-07-14	27.290	27.340	27.040	27.310	17.660	3,002,779
2009-07-13	26.990	27.200	26.830	27.170	17.570	2,905,047
2009-07-10	26.670	26.940	26.386	26.870	17.376	2,335,024
2009-07-09	26.690	26.900	26.470	26.780	17.318	3,006,460
2009-07-08	26.940	27.000	26.310	26.580	17.188	4,397,369
2009-07-07	27.320	27.350	26.860	26.890	17.389	2,446,458
2009-07-06	27.300	27.740	27.100	27.330	17.673	3,259,617
2009-07-02	27.800	27.980	27.370	27.400	17.719	2,411,374
2009-07-01	28.260	28.530	27.970	28.030	18.126	3,293,259
2009-06-30	28.600	28.600	27.980	28.160	18.210	2,818,590
2009-06-29	28.300	28.590	28.190	28.520	18.443	3,390,101
2009-06-26	28.190	28.410	27.880	28.260	18.275	6,480,736
2009-06-25	27.500	28.450	27.330	28.320	18.314	3,400,745
2009-06-24	27.310	27.880	27.170	27.630	17.867	3,467,786
2009-06-23	27.650	27.800	27.130	27.160	17.563	3,105,535
2009-06-22	28.100	28.500	27.510	27.620	17.861	2,967,382
2009-06-19	28.540	28.710	28.090	28.220	18.249	3,963,887
2009-06-18	28.160	28.580	27.900	28.290	18.294	3,026,329
2009-06-17	27.870	28.350	27.730	28.020	18.120	3,899,217
2009-06-16	28.190	28.190	27.540	27.730	17.932	3,194,849
2009-06-15	28.370	28.580	27.910	28.130	18.191	2,789,469
2009-06-12	28.480	28.670	28.190	28.600	18.495	2,111,465
2009-06-11	28.190	28.880	28.160	28.560	18.469	2,444,913
2009-06-10	28.000	28.200	27.800	28.110	18.178	3,047,993
2009-06-09	28.020	28.060	27.630	27.830	17.997	2,418,702
2009-06-08	28.240	28.270	27.590	27.960	18.081	3,504,995
2009-06-05	28.650	28.830	28.200	28.280	18.288	3,476,186
2009-06-04	28.730	28.890	28.370	28.490	18.423	3,191,633
2009-06-03	28.500	28.750	28.310	28.690	18.553	3,045,438
2009-06-02	28.620	29.000	28.560	28.730	18.579	3,544,414
2009-06-01	27.930	28.900	27.900	28.880	18.676	4,579,401
2009-05-29	27.830	27.970	27.300	27.590	17.841	4,212,821

← NewerPage 73 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.