Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	34.200	34.460	33.050	33.060	20.411	3,940,969
2008-03-18	33.620	34.130	33.310	34.100	21.053	5,730,782
2008-03-17	32.140	33.390	31.890	33.060	20.411	5,029,568
2008-03-14	33.720	33.820	31.940	32.480	20.053	6,238,355
2008-03-13	33.600	33.630	33.060	33.440	20.645	4,541,663
2008-03-12	33.600	34.000	33.510	33.700	20.806	3,769,879
2008-03-11	33.250	33.860	32.830	33.470	20.664	3,674,663
2008-03-10	32.500	32.900	32.500	32.580	20.115	4,282,488
2008-03-07	32.440	32.890	32.250	32.530	20.084	4,597,029
2008-03-06	33.590	33.700	32.550	32.630	20.145	4,212,587
2008-03-05	32.950	33.850	32.950	33.850	20.732	4,133,113
2008-03-04	32.870	33.270	32.770	33.030	20.230	3,279,330
2008-03-03	32.850	33.200	32.640	33.110	20.279	2,913,635
2008-02-29	33.730	33.730	32.750	32.830	20.107	3,118,981
2008-02-28	33.850	34.010	33.670	33.830	20.720	3,339,180
2008-02-27	34.450	34.590	33.930	34.070	20.867	4,009,390
2008-02-26	34.150	34.640	34.070	34.440	21.093	3,170,462
2008-02-25	33.960	34.300	33.610	34.250	20.977	4,047,905
2008-02-22	33.500	33.920	33.090	33.880	20.750	2,289,269
2008-02-21	34.080	34.080	33.330	33.400	20.456	2,615,964
2008-02-20	33.600	34.010	33.350	33.890	20.756	2,234,122
2008-02-19	33.830	34.140	33.510	33.830	20.720	2,572,256
2008-02-15	33.750	33.850	33.180	33.510	20.524	2,943,336
2008-02-14	34.330	34.530	33.830	33.910	20.769	3,757,123
2008-02-13	33.990	34.140	33.380	34.040	20.848	4,336,840
2008-02-12	32.250	33.300	32.250	33.130	20.291	3,132,708
2008-02-11	32.720	32.720	31.910	32.160	19.697	3,008,001
2008-02-08	32.050	32.870	31.980	32.660	20.003	4,212,028
2008-02-07	32.410	32.590	31.910	32.280	19.770	4,212,328
2008-02-06	32.390	32.820	32.200	32.520	19.917	4,584,451
2008-02-05	32.860	33.080	32.220	32.230	19.740	4,316,623
2008-02-04	33.150	33.450	32.770	33.380	20.444	2,736,378
2008-02-01	32.460	33.230	32.380	33.140	20.297	3,069,859
2008-01-31	31.140	32.610	30.990	32.410	19.850	4,585,245
2008-01-30	31.350	32.190	31.290	31.570	19.336	3,001,265
2008-01-29	31.470	31.590	31.260	31.490	19.287	2,324,833
2008-01-28	30.650	31.450	30.650	31.340	19.195	2,786,768
2008-01-25	31.070	31.210	30.590	30.950	18.956	3,679,074
2008-01-24	30.440	30.910	29.790	30.730	18.821	6,013,006
2008-01-23	28.350	30.550	28.040	30.520	18.692	6,342,004
2008-01-22	28.520	29.570	27.570	29.150	17.853	5,603,126
2008-01-18	30.770	30.860	29.880	29.980	18.362	5,179,591
2008-01-17	31.600	31.990	30.600	30.620	18.754	3,433,848
2008-01-16	31.610	31.900	31.280	31.610	19.360	4,115,574
2008-01-15	31.930	32.240	31.570	31.810	19.483	4,135,940
2008-01-14	31.420	32.580	31.220	32.270	19.764	3,901,990
2008-01-11	31.310	31.470	31.150	31.230	19.127	4,531,240
2008-01-10	30.990	31.860	30.890	31.640	19.378	3,605,305
2008-01-09	31.470	31.750	30.860	31.160	19.084	4,505,305
2008-01-08	31.700	32.045	31.390	31.730	19.434	4,873,860
2008-01-07	31.180	32.220	31.180	31.570	19.336	5,026,775
2008-01-04	32.310	32.580	30.900	31.050	19.017	6,205,675
2008-01-03	32.300	32.650	31.770	32.260	19.758	3,201,860
2008-01-02	32.900	32.930	32.150	32.260	19.758	3,059,656

← NewerPage 79 of 79 · 4,734 trading days

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.