Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	143.95	146.39	143.91	145.17	133.66	1,669,465
2021-07-19	144.99	145.51	142.24	143.63	132.25	1,951,789
2021-07-16	145.90	146.92	145.72	145.80	134.24	1,125,680
2021-07-15	143.46	145.51	143.45	145.36	133.84	1,217,485
2021-07-14	142.85	144.09	142.61	143.99	132.58	848,192
2021-07-13	143.50	143.72	142.22	142.52	131.22	1,197,412
2021-07-12	142.98	143.68	142.57	143.11	131.77	1,087,884
2021-07-09	142.94	143.37	142.17	143.04	131.70	894,800
2021-07-08	142.99	143.27	141.82	142.17	130.90	1,317,352
2021-07-07	142.77	144.74	142.38	144.04	132.62	1,630,907
2021-07-06	142.38	142.86	141.07	142.77	131.45	1,198,576
2021-07-02	141.15	142.67	140.88	141.97	130.72	1,470,165
2021-07-01	141.70	141.70	140.64	141.17	129.98	1,291,977
2021-06-30	139.41	140.34	139.16	140.11	129.00	1,206,284
2021-06-29	139.17	139.77	138.87	139.46	128.41	1,146,478
2021-06-28	139.06	139.48	138.44	139.18	128.15	1,014,592
2021-06-25	138.28	139.48	138.28	139.11	128.08	1,540,604
2021-06-24	138.99	139.21	138.08	138.54	127.56	1,072,370
2021-06-23	139.53	139.53	138.50	138.52	127.54	937,889
2021-06-22	139.29	140.04	139.11	139.67	128.60	1,047,516
2021-06-21	137.80	139.40	137.63	139.36	128.31	1,461,393
2021-06-18	138.07	138.59	136.97	137.07	126.21	2,710,843
2021-06-17	139.63	139.88	138.33	139.30	128.26	1,215,290
2021-06-16	141.50	141.50	139.41	139.82	128.74	1,395,742
2021-06-15	140.18	141.11	139.42	140.86	129.69	934,142
2021-06-14	139.91	140.27	139.27	140.25	129.13	813,721
2021-06-11	140.31	140.42	139.19	139.91	128.82	1,262,729
2021-06-10	139.96	140.20	139.55	139.93	128.84	941,561
2021-06-09	139.18	139.87	139.01	139.58	128.52	890,349
2021-06-08	139.79	140.01	138.86	139.34	128.30	1,112,348
2021-06-07	140.70	140.99	139.37	139.57	128.51	1,087,197
2021-06-04	140.97	141.22	140.02	140.75	129.59	641,876
2021-06-03	140.49	141.20	139.97	140.58	129.44	890,563
2021-06-02	140.31	141.24	139.80	141.12	129.40	1,354,742
2021-06-01	141.42	141.48	139.95	140.07	128.44	1,117,897
2021-05-28	141.29	141.55	140.64	140.68	129.00	925,616
2021-05-27	140.29	140.83	139.21	140.55	128.88	2,207,166
2021-05-26	140.18	140.76	139.52	139.77	128.17	1,259,180
2021-05-25	140.94	141.30	140.45	140.69	129.01	1,560,997
2021-05-24	141.62	142.00	141.02	141.11	129.40	1,137,418
2021-05-21	141.17	141.83	140.16	140.97	129.27	1,573,506
2021-05-20	139.37	141.04	139.01	140.43	128.77	1,029,538
2021-05-19	139.95	139.95	137.62	139.15	127.60	1,311,412
2021-05-18	141.03	141.91	140.44	140.47	128.81	1,672,822
2021-05-17	141.75	142.61	140.60	141.51	129.76	1,482,167
2021-05-14	141.85	142.91	141.53	141.94	130.16	976,983
2021-05-13	138.70	141.96	138.36	141.42	129.68	1,272,294
2021-05-12	140.92	141.01	138.12	138.18	126.71	1,447,608
2021-05-11	142.89	143.46	140.66	141.20	129.48	1,789,980
2021-05-10	142.06	144.54	142.05	143.26	131.37	1,807,620
2021-05-07	141.22	142.15	140.76	141.38	129.64	1,584,110
2021-05-06	141.87	142.40	141.21	141.48	129.73	1,437,507
2021-05-05	141.09	141.90	140.11	141.64	129.88	1,410,102
2021-05-04	140.21	141.31	140.00	140.88	129.18	1,558,556
2021-05-03	138.72	140.68	138.46	140.34	128.69	1,410,726
2021-04-30	136.98	138.56	136.79	137.97	126.52	1,725,287
2021-04-29	136.87	137.83	136.80	137.18	125.79	1,705,749
2021-04-28	135.59	136.57	135.03	136.23	124.92	1,383,698
2021-04-27	134.46	136.00	133.85	135.06	123.85	1,744,409
2021-04-26	135.00	135.83	133.89	133.93	122.81	1,483,670

← NewerPage 23 of 79 · 4,731 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.