Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	38.070	39.100	37.720	39.060	24.291	5,826,663
2008-06-12	36.950	38.220	36.950	37.860	23.544	4,897,343
2008-06-11	38.010	38.250	36.910	36.950	22.979	6,657,390
2008-06-10	38.070	38.650	37.890	38.310	23.824	5,205,076
2008-06-09	37.810	38.450	37.810	38.210	23.762	5,955,838
2008-06-06	38.260	38.260	37.670	37.710	23.451	4,799,826
2008-06-05	38.020	38.540	37.830	38.490	23.936	4,697,686
2008-06-04	37.850	38.500	37.780	38.030	23.650	4,475,915
2008-06-03	37.920	38.150	37.660	37.900	23.569	5,357,713
2008-06-02	37.790	38.000	37.520	37.760	23.482	4,412,593
2008-05-30	37.510	38.000	37.430	37.930	23.588	4,608,804
2008-05-29	37.230	37.800	36.780	37.510	23.327	4,639,149
2008-05-28	37.360	37.579	37.140	37.380	23.078	1,968,763
2008-05-27	36.960	37.550	36.750	37.400	23.090	6,260,811
2008-05-23	36.900	37.300	36.530	37.020	22.856	3,301,830
2008-05-22	36.760	37.210	36.580	37.000	22.843	1,711,961
2008-05-21	36.760	37.060	36.424	36.650	22.627	2,967,522
2008-05-20	36.660	36.910	36.520	36.800	22.720	1,953,797
2008-05-19	37.300	37.310	36.600	36.760	22.695	2,696,458
2008-05-16	37.500	37.650	37.010	37.430	23.109	1,567,415
2008-05-15	37.310	37.490	37.140	37.480	23.140	2,144,597
2008-05-14	37.040	37.580	36.810	37.410	23.097	2,017,876
2008-05-13	36.900	37.156	36.530	36.810	22.726	1,487,471
2008-05-12	36.600	36.900	36.260	36.900	22.782	1,140,246
2008-05-09	36.640	36.640	36.000	36.430	22.491	1,911,426
2008-05-08	36.450	36.915	36.300	36.670	22.640	2,141,315
2008-05-07	36.520	36.920	36.280	36.280	22.399	3,187,908
2008-05-06	36.250	36.450	35.810	36.430	22.491	2,296,930
2008-05-05	36.700	36.700	36.170	36.240	22.374	2,027,689
2008-05-02	36.690	36.960	36.310	36.640	22.621	1,695,432
2008-05-01	36.120	36.890	36.120	36.580	22.584	3,143,778
2008-04-30	35.850	36.650	35.820	36.100	22.288	3,355,023
2008-04-29	35.780	36.160	35.580	35.710	22.047	2,162,574
2008-04-28	35.590	35.770	35.250	35.370	21.837	1,896,319
2008-04-25	35.470	35.598	35.130	35.460	21.893	2,261,021
2008-04-24	35.430	35.660	35.015	35.350	21.825	2,580,748
2008-04-23	35.300	35.480	34.980	35.310	21.800	1,580,439
2008-04-22	35.340	35.430	34.890	35.100	21.670	1,511,528
2008-04-21	35.640	35.750	35.240	35.420	21.868	2,180,108
2008-04-18	35.290	35.910	35.170	35.760	22.078	2,952,358
2008-04-17	34.990	35.050	34.670	34.900	21.547	1,874,454
2008-04-16	34.340	35.030	34.300	35.030	21.627	3,810,589
2008-04-15	34.010	34.350	33.890	33.990	20.985	2,162,174
2008-04-14	33.720	34.170	33.330	33.910	20.936	1,304,571
2008-04-11	33.620	34.080	33.550	33.800	20.868	2,839,309
2008-04-10	34.230	34.300	33.880	34.170	21.096	1,969,300
2008-04-09	34.900	34.960	34.120	34.290	21.170	2,127,617
2008-04-08	34.680	34.950	34.500	34.820	21.497	1,923,858
2008-04-07	34.980	34.980	34.590	34.860	21.522	1,805,369
2008-04-04	34.880	34.970	34.340	34.830	21.504	2,035,028
2008-04-03	34.730	34.880	34.420	34.780	21.473	2,127,157
2008-04-02	34.440	34.900	34.300	34.730	21.442	3,122,944
2008-04-01	33.790	34.380	33.700	34.310	21.183	3,525,900
2008-03-31	33.790	33.920	33.250	33.560	20.720	3,734,497
2008-03-28	34.050	34.170	33.770	33.850	20.899	2,102,194
2008-03-27	34.470	34.640	33.660	33.780	20.855	2,657,808
2008-03-26	34.150	34.500	33.960	34.450	21.269	3,863,360
2008-03-25	33.840	34.330	33.690	34.260	21.152	3,321,968
2008-03-24	33.500	33.920	33.320	33.760	20.843	3,013,038
2008-03-20	33.160	33.390	32.760	33.320	20.571	4,463,164

← NewerPage 78 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.