Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	28.160	29.940	28.020	29.690	18.777	7,092,685
2008-12-02	28.400	28.650	27.660	28.380	17.949	4,776,658
2008-12-01	29.010	29.010	27.480	27.560	17.430	5,430,811
2008-11-28	28.290	29.290	28.290	29.200	18.467	1,980,855
2008-11-26	28.990	29.500	27.610	28.370	17.942	7,414,763
2008-11-25	30.960	31.470	28.700	29.930	18.758	6,732,634
2008-11-24	30.260	30.841	29.450	30.370	19.034	5,555,993
2008-11-21	29.550	29.780	28.000	29.690	18.608	7,714,289
2008-11-20	29.450	30.880	28.680	29.000	18.175	7,576,127
2008-11-19	31.350	31.600	29.680	29.730	18.633	5,413,457
2008-11-18	30.030	31.390	29.730	31.390	19.673	5,520,314
2008-11-17	30.870	30.870	29.600	30.030	18.821	5,918,749
2008-11-14	31.030	32.720	30.720	31.200	19.554	5,708,444
2008-11-13	29.360	31.340	28.180	31.330	19.635	6,235,602
2008-11-12	29.760	30.180	29.090	29.240	18.326	3,667,624
2008-11-11	30.320	30.870	29.260	30.260	18.965	3,227,624
2008-11-10	30.800	31.590	30.290	30.680	19.228	3,285,119
2008-11-07	29.800	30.590	29.480	30.590	19.172	5,938,614
2008-11-06	30.540	31.680	29.300	29.530	18.507	5,402,010
2008-11-05	32.360	32.670	30.980	31.210	19.560	3,960,546
2008-11-04	31.620	32.800	31.420	32.740	20.519	4,001,471
2008-11-03	31.200	31.650	30.560	30.870	19.347	2,722,677
2008-10-31	31.490	32.130	30.410	31.230	19.573	4,296,771
2008-10-30	30.990	31.690	30.120	31.440	19.704	4,033,150
2008-10-29	28.460	31.460	28.460	29.600	18.551	6,246,740
2008-10-28	27.500	28.850	26.140	28.830	18.069	4,909,609
2008-10-27	27.880	28.290	26.710	26.710	16.740	3,587,189
2008-10-24	27.480	29.000	27.000	28.130	17.630	3,630,827
2008-10-23	29.540	30.670	27.820	29.230	18.319	5,609,695
2008-10-22	30.060	30.560	28.880	29.350	18.395	5,316,261
2008-10-21	31.500	31.650	30.450	30.600	19.178	3,023,116
2008-10-20	30.250	31.930	29.790	31.750	19.899	4,408,320
2008-10-17	29.300	31.100	28.850	29.780	18.664	4,907,469
2008-10-16	30.040	32.330	28.570	29.890	18.733	7,184,318
2008-10-15	31.000	31.000	29.510	30.060	18.840	6,556,283
2008-10-14	32.640	32.970	29.923	31.080	19.479	7,530,164
2008-10-13	28.370	30.510	27.280	30.390	19.046	7,631,309
2008-10-10	26.400	27.970	24.510	25.760	16.145	10,187,440
2008-10-09	29.180	29.710	27.330	27.330	17.129	6,106,440
2008-10-08	29.290	30.520	28.680	28.960	18.150	6,545,315
2008-10-07	31.780	31.890	29.750	29.780	18.664	4,531,393
2008-10-06	31.860	32.390	30.110	31.390	19.673	5,735,936
2008-10-03	32.120	33.430	32.090	32.210	20.187	6,597,018
2008-10-02	30.800	31.900	30.490	31.580	19.792	5,871,506
2008-10-01	31.420	31.500	30.500	31.040	19.454	5,193,630
2008-09-30	32.050	32.090	31.200	31.490	19.736	5,263,197
2008-09-29	33.050	33.430	31.050	31.500	19.742	4,713,874
2008-09-26	32.980	33.380	32.440	33.290	20.864	2,461,804
2008-09-25	33.400	33.680	33.010	33.380	20.920	2,366,901
2008-09-24	33.190	33.350	32.400	32.860	20.594	2,547,521
2008-09-23	34.400	34.400	32.860	33.010	20.688	3,868,266
2008-09-22	34.850	35.150	34.250	34.410	21.566	2,730,115
2008-09-19	35.200	36.160	33.490	34.910	21.879	4,278,775
2008-09-18	34.110	34.480	33.320	34.090	21.365	5,312,487
2008-09-17	33.980	34.500	33.200	33.860	21.221	4,671,807
2008-09-16	34.360	34.840	33.280	34.560	21.660	5,016,275
2008-09-15	34.750	35.500	34.480	34.790	21.804	2,797,329
2008-09-12	34.850	35.450	34.580	35.320	22.136	2,916,002
2008-09-11	34.600	35.020	34.200	34.990	21.929	2,636,264
2008-09-10	34.780	35.060	34.170	34.780	21.798	2,692,351

← NewerPage 76 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.