Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	25.500	26.290	25.000	25.270	15.982	6,899,106
2009-03-02	26.480	26.830	25.790	25.810	16.323	6,955,253
2009-02-27	27.140	27.310	26.080	27.000	17.076	7,557,190
2009-02-26	28.200	28.270	27.348	27.390	17.322	3,501,036
2009-02-25	28.410	28.700	27.720	27.970	17.689	4,387,267
2009-02-24	27.720	28.540	27.210	28.410	17.967	6,275,270
2009-02-23	28.840	28.930	27.450	27.540	17.417	5,316,662
2009-02-20	28.010	28.810	28.000	28.570	18.069	5,185,672
2009-02-19	28.730	28.920	28.310	28.400	17.961	3,088,486
2009-02-18	28.630	29.030	28.400	28.540	18.050	4,861,229
2009-02-17	28.590	29.150	27.840	28.630	18.107	5,140,260
2009-02-13	28.960	29.700	28.930	29.300	18.530	4,481,033
2009-02-12	29.610	29.610	27.600	29.260	18.505	7,120,937
2009-02-11	28.500	29.030	28.320	28.450	17.993	4,651,684
2009-02-10	29.310	29.500	28.290	28.300	17.898	5,109,196
2009-02-09	29.680	30.020	29.000	29.500	18.657	4,466,924
2009-02-06	29.430	29.880	29.310	29.750	18.815	4,393,638
2009-02-05	29.800	30.020	29.140	29.480	18.644	6,078,356
2009-02-04	30.830	31.150	29.900	30.000	18.973	4,782,497
2009-02-03	30.500	30.750	29.800	30.640	19.378	4,219,512
2009-02-02	30.880	31.160	29.900	30.260	19.137	5,782,131
2009-01-30	32.060	32.100	31.000	31.190	19.726	4,091,142
2009-01-29	32.660	32.785	31.644	31.810	20.118	4,323,078
2009-01-28	33.240	33.400	32.510	32.840	20.769	3,797,253
2009-01-27	32.810	33.000	32.430	32.740	20.706	3,320,632
2009-01-26	32.100	33.070	32.000	32.580	20.605	3,791,664
2009-01-23	32.010	32.630	31.560	32.080	20.289	3,906,643
2009-01-22	32.230	32.770	31.240	32.570	20.598	4,275,950
2009-01-21	31.920	32.750	31.420	32.640	20.643	4,354,693
2009-01-20	32.010	32.470	31.420	31.540	19.947	4,018,799
2009-01-16	32.780	32.780	31.680	32.390	20.485	6,339,154
2009-01-15	30.650	32.410	30.500	32.390	20.485	5,364,160
2009-01-14	32.000	32.140	31.010	31.430	19.877	4,011,003
2009-01-13	32.500	32.530	32.040	32.320	20.440	3,669,160
2009-01-12	32.720	32.750	32.170	32.540	20.579	2,892,555
2009-01-09	33.370	33.660	32.620	32.730	20.700	3,080,834
2009-01-08	32.370	33.260	32.120	33.180	20.984	3,163,908
2009-01-07	32.910	33.060	32.420	32.570	20.598	4,711,860
2009-01-06	33.830	33.990	32.880	33.080	20.921	3,423,473
2009-01-05	33.700	33.980	33.380	33.570	21.231	3,217,727
2009-01-02	33.100	33.960	32.730	33.780	21.364	3,451,404
2008-12-31	32.040	33.300	32.040	33.140	20.959	3,970,536
2008-12-30	31.050	32.440	30.930	32.440	20.516	4,204,386
2008-12-29	31.000	31.000	30.510	30.830	19.498	1,452,049
2008-12-26	31.070	31.380	30.680	30.960	19.580	799,135
2008-12-24	30.990	31.140	30.590	30.900	19.542	610,902
2008-12-23	31.690	31.980	30.460	30.720	19.428	2,467,192
2008-12-22	30.930	31.540	30.830	31.490	19.915	2,444,131
2008-12-19	32.730	32.730	31.110	31.210	19.738	4,234,419
2008-12-18	31.670	32.190	30.830	31.240	19.757	3,088,563
2008-12-17	31.440	31.890	30.810	31.420	19.871	3,630,946
2008-12-16	30.430	32.090	29.980	31.720	20.061	4,500,627
2008-12-15	31.010	31.010	29.700	30.170	19.081	2,690,610
2008-12-12	28.940	29.980	28.570	29.910	18.916	2,988,239
2008-12-11	30.030	30.450	29.330	29.460	18.632	3,202,928
2008-12-10	30.360	30.620	29.270	30.260	19.137	5,445,835
2008-12-09	30.280	30.900	29.860	30.150	19.068	3,860,482
2008-12-08	30.000	30.680	29.610	30.180	19.087	3,372,695
2008-12-05	28.710	29.750	27.970	29.700	18.783	4,724,948
2008-12-04	29.240	30.240	28.990	29.350	18.562	4,774,553

← NewerPage 75 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.