Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	113.00	113.23	110.15	110.96	101.27	2,505,098
2021-01-26	114.51	114.54	113.66	113.95	104.00	1,709,466
2021-01-25	115.36	116.02	113.95	114.19	104.22	1,542,526
2021-01-22	114.44	115.80	113.82	115.36	105.28	1,978,234
2021-01-21	114.92	115.20	112.97	114.58	104.57	2,268,444
2021-01-20	115.07	115.85	114.83	115.05	105.00	1,916,328
2021-01-19	115.56	116.33	114.78	115.01	104.96	1,636,884
2021-01-15	114.25	115.50	114.10	114.72	104.70	3,799,177
2021-01-14	116.63	116.76	114.43	114.64	104.63	1,605,682
2021-01-13	116.13	116.84	115.61	116.21	106.06	1,444,831
2021-01-12	117.20	117.64	115.52	116.40	106.23	1,477,582
2021-01-11	117.60	118.12	116.66	117.04	106.82	1,541,741
2021-01-08	118.39	118.95	117.23	118.60	108.24	1,372,742
2021-01-07	117.50	118.39	116.88	118.05	107.74	1,827,580
2021-01-06	115.80	118.44	115.21	117.76	107.47	1,617,851
2021-01-05	114.51	115.42	114.05	115.21	105.15	1,336,135
2021-01-04	118.00	118.07	114.26	114.83	104.80	1,731,113
2020-12-31	116.57	118.06	116.48	117.93	107.63	898,548
2020-12-30	116.87	117.46	116.46	116.93	106.72	735,925
2020-12-29	118.50	118.90	116.53	116.82	106.62	863,873
2020-12-28	117.50	118.29	116.70	118.09	107.78	1,172,158
2020-12-24	116.46	117.02	116.21	117.00	106.78	466,056
2020-12-23	117.81	118.31	116.23	116.25	106.10	957,075
2020-12-22	116.79	118.02	115.97	117.92	107.62	1,695,311
2020-12-21	116.49	116.71	114.17	116.51	106.33	1,392,321
2020-12-18	117.84	118.63	116.92	117.41	107.15	3,232,877
2020-12-17	116.54	118.35	116.36	117.51	107.25	1,890,657
2020-12-16	116.65	117.13	115.88	116.08	105.94	997,240
2020-12-15	116.03	116.82	115.56	116.78	106.58	1,479,680
2020-12-14	115.97	116.84	114.73	114.78	104.75	1,227,839
2020-12-11	114.83	116.16	114.16	115.41	105.33	1,426,129
2020-12-10	116.14	116.65	114.71	114.94	104.90	1,672,870
2020-12-09	117.28	117.28	115.60	116.58	106.40	1,611,862
2020-12-08	115.92	117.27	115.78	116.75	106.55	1,234,666
2020-12-07	117.54	117.91	116.46	116.77	106.57	1,173,476
2020-12-04	116.80	117.67	116.80	117.54	107.27	1,638,514
2020-12-03	116.60	117.93	116.20	117.14	106.91	1,619,462
2020-12-02	119.34	119.75	116.62	117.13	106.40	1,621,659
2020-12-01	120.17	120.60	119.27	119.64	108.68	1,545,277
2020-11-30	118.65	119.88	118.29	119.13	108.22	1,566,622
2020-11-27	119.83	119.98	118.87	119.19	108.27	616,089
2020-11-25	120.00	120.10	118.67	119.64	108.68	1,400,801
2020-11-24	120.76	121.54	120.05	120.43	109.40	1,433,126
2020-11-23	120.84	121.01	119.58	120.11	109.11	936,253
2020-11-20	121.03	121.21	119.99	120.35	109.33	950,926
2020-11-19	120.15	121.09	118.88	120.58	109.54	1,172,678
2020-11-18	122.14	122.75	120.47	120.53	109.49	1,204,533
2020-11-17	121.37	121.67	120.61	121.30	110.19	1,634,281
2020-11-16	122.47	123.19	121.04	121.99	110.82	1,678,050
2020-11-13	122.01	122.60	121.30	121.92	110.75	865,132
2020-11-12	122.45	122.84	120.69	121.09	110.00	1,216,847
2020-11-11	123.42	123.74	122.26	122.80	111.55	1,025,751
2020-11-10	120.90	123.74	120.16	123.38	112.08	1,963,381
2020-11-09	123.49	125.56	120.75	120.96	109.88	2,398,650
2020-11-06	120.00	120.36	118.91	119.28	108.35	1,311,798
2020-11-05	117.99	120.60	117.06	119.69	108.73	2,682,509
2020-11-04	114.16	118.17	114.16	116.05	105.42	1,989,233
2020-11-03	112.20	115.13	112.20	114.71	104.20	2,357,327
2020-11-02	109.08	111.90	108.90	110.67	100.53	2,064,423
2020-10-30	107.36	108.33	106.22	107.91	98.026	1,930,795

← NewerPage 25 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.