Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	35.430	35.590	34.400	34.420	21.572	2,378,785
2008-09-08	35.530	35.910	34.930	35.350	22.155	3,280,617
2008-09-05	34.080	34.970	34.010	34.890	21.867	3,576,706
2008-09-04	34.835	35.090	34.280	34.280	21.484	3,570,716
2008-09-03	35.290	35.300	34.810	35.010	21.942	4,714,546
2008-09-02	35.410	36.310	35.160	35.370	22.167	2,465,955
2008-08-29	35.160	35.470	35.040	35.180	22.048	1,954,730
2008-08-28	34.720	35.390	34.720	35.270	22.105	1,764,269
2008-08-27	34.710	35.110	34.630	34.900	21.704	1,683,624
2008-08-26	34.510	34.980	34.140	34.840	21.666	2,213,421
2008-08-25	35.070	35.220	34.690	34.740	21.604	2,230,785
2008-08-22	34.900	35.370	34.900	35.200	21.890	1,592,535
2008-08-21	34.650	34.770	33.600	34.680	21.567	2,217,437
2008-08-20	34.570	34.750	34.200	34.620	21.530	2,336,883
2008-08-19	34.830	35.110	34.310	34.440	21.418	2,566,362
2008-08-18	35.000	35.290	34.810	34.980	21.753	2,246,992
2008-08-15	34.440	34.930	34.250	34.780	21.629	3,824,719
2008-08-14	35.050	35.680	34.210	34.610	21.523	4,289,018
2008-08-13	35.270	35.640	35.000	35.220	21.903	2,421,832
2008-08-12	36.280	36.280	35.120	35.380	22.002	3,161,224
2008-08-11	35.780	36.730	35.670	36.110	22.456	3,045,185
2008-08-08	35.030	36.040	35.010	36.010	22.394	3,251,927
2008-08-07	35.120	35.420	34.830	35.010	21.772	3,841,078
2008-08-06	36.120	36.120	34.920	35.340	21.977	4,989,802
2008-08-05	36.230	36.670	35.750	36.220	22.525	3,499,922
2008-08-04	35.590	36.340	35.550	35.990	22.382	4,059,582
2008-08-01	36.020	36.020	35.370	35.670	22.182	3,437,270
2008-07-31	35.870	36.060	35.470	35.540	22.102	3,414,030
2008-07-30	36.070	36.160	35.510	35.800	22.263	3,122,761
2008-07-29	36.000	36.400	34.960	35.920	22.338	3,438,586
2008-07-28	35.650	35.650	34.800	35.070	21.809	6,444,041
2008-07-25	36.050	36.230	35.660	35.750	22.232	2,951,522
2008-07-24	36.620	36.920	35.990	36.030	22.406	3,489,159
2008-07-23	36.680	36.950	36.340	36.750	22.854	4,609,834
2008-07-22	35.490	36.720	35.490	36.560	22.736	4,008,786
2008-07-21	35.470	36.140	35.350	35.870	22.307	3,704,203
2008-07-18	35.290	35.600	34.900	35.510	22.083	5,009,381
2008-07-17	35.150	35.620	34.710	35.560	22.114	4,970,372
2008-07-16	34.670	35.350	34.320	35.280	21.940	5,112,866
2008-07-15	34.890	34.930	33.340	34.680	21.567	9,783,906
2008-07-14	35.750	36.320	34.050	34.490	21.449	10,344,310
2008-07-11	36.600	36.960	36.250	36.610	22.767	3,660,932
2008-07-10	36.570	37.050	36.330	36.970	22.991	3,439,819
2008-07-09	36.540	37.080	36.230	36.490	22.692	3,325,803
2008-07-08	35.980	36.590	35.730	36.540	22.724	3,228,520
2008-07-07	36.680	36.680	35.500	36.020	22.400	3,769,526
2008-07-03	36.530	36.900	36.310	36.460	22.674	2,699,960
2008-07-02	37.250	37.340	36.280	36.350	22.605	3,651,791
2008-07-01	37.040	37.190	36.550	37.060	23.047	4,840,577
2008-06-30	37.290	38.000	37.070	37.710	23.451	7,101,673
2008-06-27	37.340	37.680	37.030	37.240	23.159	4,266,940
2008-06-26	38.160	38.400	37.300	37.380	23.246	2,960,641
2008-06-25	38.430	38.990	38.410	38.700	24.067	6,599,383
2008-06-24	38.460	38.790	37.890	38.040	23.656	6,532,116
2008-06-23	38.620	38.870	37.880	38.580	23.992	6,502,965
2008-06-20	39.150	39.160	38.180	38.300	23.818	3,854,945
2008-06-19	38.950	39.250	38.570	39.100	24.316	4,400,931
2008-06-18	38.250	39.180	38.250	38.950	24.222	5,784,093
2008-06-17	38.700	39.050	38.450	38.550	23.974	4,626,412
2008-06-16	38.590	38.790	38.115	38.470	23.924	4,595,427

← NewerPage 77 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.