Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	134.84	135.86	134.41	135.50	124.25	1,089,607
2021-04-22	135.57	135.97	134.49	134.75	123.56	1,612,898
2021-04-21	134.99	136.35	134.85	135.56	124.31	1,181,052
2021-04-20	134.29	135.36	133.96	134.87	123.67	1,392,706
2021-04-19	134.55	134.95	133.81	134.43	123.27	1,507,268
2021-04-16	135.22	135.59	134.53	135.05	123.84	1,349,879
2021-04-15	134.04	134.90	134.04	134.52	123.35	1,296,444
2021-04-14	134.35	134.49	133.73	133.88	122.77	1,193,663
2021-04-13	133.40	134.90	133.15	134.46	123.30	1,387,810
2021-04-12	134.86	135.46	134.07	134.47	123.31	1,795,368
2021-04-09	133.07	134.69	132.87	134.68	123.50	1,599,294
2021-04-08	132.31	133.05	132.10	132.84	121.81	1,544,006
2021-04-07	132.81	133.23	132.03	132.41	121.42	1,698,399
2021-04-06	131.38	132.54	130.73	131.60	120.68	1,806,774
2021-04-05	129.81	131.17	129.70	130.99	120.12	1,593,619
2021-04-01	129.25	130.08	127.94	129.28	118.55	1,308,177
2021-03-31	128.79	129.94	128.75	129.02	118.31	1,814,670
2021-03-30	129.80	130.46	128.84	129.28	118.55	2,069,507
2021-03-29	128.99	131.38	128.95	130.34	119.52	2,394,484
2021-03-26	127.34	129.97	127.11	129.80	119.02	2,239,035
2021-03-25	125.43	127.56	124.43	127.43	116.85	2,953,290
2021-03-24	123.79	125.91	123.37	124.82	114.46	2,078,956
2021-03-23	123.26	124.81	122.76	124.10	113.80	1,961,525
2021-03-22	121.86	123.53	121.14	123.37	113.13	2,098,832
2021-03-19	122.20	122.74	120.82	121.57	111.48	3,643,809
2021-03-18	119.18	122.02	118.94	121.90	111.78	2,105,817
2021-03-17	123.33	123.33	118.47	118.99	109.11	3,825,690
2021-03-16	122.71	123.14	122.20	122.91	112.71	1,544,353
2021-03-15	121.11	122.63	120.64	122.62	112.44	1,598,230
2021-03-12	120.50	121.93	120.16	121.79	111.68	1,768,941
2021-03-11	121.06	121.06	119.28	120.00	110.04	1,956,464
2021-03-10	119.85	122.27	118.93	121.69	111.06	2,625,121
2021-03-09	121.18	122.25	119.60	119.60	109.15	2,268,688
2021-03-08	118.95	122.97	118.72	121.73	111.10	3,122,066
2021-03-05	115.59	119.03	115.59	118.68	108.31	3,281,257
2021-03-04	114.30	116.76	114.05	115.52	105.43	3,803,547
2021-03-03	114.33	114.80	113.34	113.97	104.01	2,824,186
2021-03-02	112.34	114.50	111.83	114.33	104.34	3,245,087
2021-03-01	111.67	113.17	111.67	112.48	102.66	1,937,139
2021-02-26	112.70	113.73	110.71	110.89	101.20	2,607,671
2021-02-25	111.60	113.49	111.60	112.27	102.46	2,567,340
2021-02-24	110.33	111.97	110.00	111.87	102.10	3,076,452
2021-02-23	110.35	112.51	109.11	109.92	100.32	2,892,483
2021-02-22	111.15	111.24	109.24	110.56	100.90	3,271,803
2021-02-19	113.55	113.55	110.86	111.63	101.88	2,934,536
2021-02-18	111.12	113.64	111.09	113.43	103.52	3,645,603
2021-02-17	112.16	112.82	111.93	112.21	102.41	2,090,292
2021-02-16	112.23	113.79	112.12	112.60	102.76	2,077,987
2021-02-12	112.84	113.34	112.37	113.25	103.36	1,123,226
2021-02-11	114.00	114.15	112.89	113.22	103.33	1,289,834
2021-02-10	114.25	114.42	112.44	113.69	103.76	1,734,014
2021-02-09	114.38	114.77	113.46	113.55	103.63	1,155,757
2021-02-08	114.08	114.75	113.65	114.38	104.39	1,618,331
2021-02-05	113.59	114.60	113.32	113.73	103.80	1,423,234
2021-02-04	112.18	113.50	111.88	113.08	103.20	1,206,562
2021-02-03	112.89	113.29	112.05	112.22	102.42	1,343,157
2021-02-02	112.91	113.91	112.59	113.00	103.13	1,579,507
2021-02-01	111.89	112.59	111.16	112.09	102.30	1,229,643
2021-01-29	111.71	112.64	110.45	111.32	101.60	1,891,855
2021-01-28	111.50	114.46	111.30	112.11	102.32	1,952,863

← NewerPage 24 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.