Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.990	28.110	27.270	27.650	17.880	4,492,210
2009-05-27	28.510	28.710	28.000	28.040	17.945	3,800,360
2009-05-26	28.270	28.800	27.770	28.450	18.207	3,868,898
2009-05-22	28.240	28.530	28.052	28.230	18.067	2,500,279
2009-05-21	28.210	28.900	27.870	28.150	18.015	2,969,140
2009-05-20	28.800	28.880	28.280	28.300	18.111	4,218,500
2009-05-19	28.680	28.880	28.030	28.560	18.278	5,018,544
2009-05-18	27.010	27.880	26.850	27.860	17.830	3,982,385
2009-05-15	26.980	27.210	26.620	26.830	17.171	3,864,518
2009-05-14	26.530	27.250	26.530	27.050	17.311	3,828,514
2009-05-13	26.600	26.950	26.500	26.600	17.023	2,825,399
2009-05-12	27.010	27.010	26.600	26.880	17.203	3,155,187
2009-05-11	26.750	26.990	26.620	26.860	17.190	3,014,972
2009-05-08	26.950	27.450	26.750	27.000	17.279	4,393,465
2009-05-07	27.460	27.460	26.400	26.650	17.055	5,033,283
2009-05-06	27.120	27.120	26.725	26.950	17.247	4,744,930
2009-05-05	26.690	26.940	26.610	26.880	17.203	5,062,227
2009-05-04	26.410	26.950	26.220	26.830	17.171	4,751,929
2009-05-01	26.600	26.870	26.010	26.170	16.748	6,568,359
2009-04-30	27.230	27.420	26.420	26.670	17.068	4,931,747
2009-04-29	27.000	27.989	26.570	26.940	17.241	6,568,057
2009-04-28	26.410	27.300	26.380	26.980	17.267	3,979,178
2009-04-27	26.650	27.370	26.460	26.600	17.023	4,360,302
2009-04-24	26.830	27.090	26.530	26.890	17.209	3,263,247
2009-04-23	26.990	26.990	26.250	26.670	17.068	4,121,512
2009-04-22	27.290	27.480	26.910	27.050	17.311	3,609,145
2009-04-21	27.320	27.710	27.260	27.570	17.644	3,439,620
2009-04-20	27.130	27.500	26.950	27.400	17.535	3,859,796
2009-04-17	26.960	27.580	26.840	27.480	17.587	4,439,268
2009-04-16	26.990	27.120	26.400	26.840	17.177	3,319,007
2009-04-15	26.610	26.970	26.600	26.950	17.247	2,949,941
2009-04-14	26.310	26.840	26.260	26.680	17.075	2,947,909
2009-04-13	26.150	26.770	26.030	26.600	17.023	2,799,233
2009-04-09	26.570	27.400	25.940	26.250	16.799	3,523,497
2009-04-08	26.020	26.110	25.740	25.980	16.627	2,482,694
2009-04-07	26.140	26.340	25.780	25.970	16.620	2,588,543
2009-04-06	26.240	26.690	25.780	26.590	17.017	2,739,105
2009-04-03	26.220	26.500	25.720	26.430	16.915	5,570,367
2009-04-02	26.130	26.750	25.690	26.170	16.748	5,106,895
2009-04-01	25.320	25.940	25.050	25.590	16.377	4,848,592
2009-03-31	25.580	26.000	25.290	25.600	16.383	4,107,731
2009-03-30	25.460	25.670	25.080	25.320	16.204	3,721,805
2009-03-27	26.310	26.330	25.810	25.900	16.575	2,947,397
2009-03-26	25.910	26.630	25.500	26.600	17.023	5,186,015
2009-03-25	25.910	26.500	25.320	25.740	16.473	4,778,002
2009-03-24	25.690	26.070	25.510	25.770	16.492	2,769,367
2009-03-23	25.560	26.000	25.360	25.900	16.575	4,310,631
2009-03-20	25.980	26.430	25.070	25.110	16.070	5,308,973
2009-03-19	25.940	26.170	25.670	25.860	16.550	4,455,440
2009-03-18	24.950	25.800	24.440	25.250	16.159	4,732,010
2009-03-17	24.070	25.050	23.900	25.050	16.031	4,863,442
2009-03-16	24.370	24.692	23.900	24.010	15.366	4,045,424
2009-03-13	24.550	24.670	23.830	24.070	15.404	3,517,011
2009-03-12	23.240	24.570	23.240	24.400	15.615	4,541,163
2009-03-11	23.050	23.720	22.720	23.380	14.963	5,035,047
2009-03-10	22.400	23.070	22.290	22.850	14.623	6,985,552
2009-03-09	23.070	23.250	22.100	22.230	14.227	6,210,837
2009-03-06	23.580	24.170	22.820	23.260	14.886	5,928,967
2009-03-05	24.140	24.270	23.220	23.400	14.975	6,562,666
2009-03-04	25.525	25.720	24.500	24.610	15.564	7,635,842

← NewerPage 74 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.