Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	107.38	108.61	106.11	107.55	97.699	2,082,880
2020-10-28	109.22	109.82	106.75	106.96	97.163	1,884,076
2020-10-27	112.02	112.61	110.35	110.63	100.50	2,481,073
2020-10-26	115.79	116.02	112.81	113.40	103.01	1,392,649
2020-10-23	116.25	116.83	115.50	116.70	106.01	1,593,979
2020-10-22	114.28	116.04	114.06	115.77	105.17	1,324,399
2020-10-21	113.90	115.15	113.62	114.17	103.71	1,007,989
2020-10-20	114.75	115.59	114.06	114.31	103.84	832,832
2020-10-19	116.00	116.21	113.54	113.70	103.29	1,456,678
2020-10-16	115.58	116.46	115.49	115.87	105.26	1,910,147
2020-10-15	114.32	115.49	114.00	115.27	104.71	884,066
2020-10-14	115.19	115.82	114.28	114.58	104.09	1,020,678
2020-10-13	117.14	117.60	115.08	115.50	104.92	1,614,356
2020-10-12	115.83	117.19	115.68	116.82	106.12	1,217,370
2020-10-09	115.13	115.70	114.68	115.35	104.78	1,097,264
2020-10-08	114.33	114.89	113.91	114.70	104.19	910,493
2020-10-07	113.85	114.40	113.33	113.88	103.45	1,086,048
2020-10-06	114.81	115.05	112.90	113.25	102.88	1,404,794
2020-10-05	114.83	115.06	113.84	114.24	103.78	1,242,579
2020-10-02	111.66	114.56	111.58	113.89	103.46	1,089,792
2020-10-01	113.96	113.99	112.03	112.89	102.55	1,510,718
2020-09-30	113.80	114.32	112.54	113.17	102.80	2,130,597
2020-09-29	114.18	114.65	113.33	113.41	103.02	1,042,629
2020-09-28	114.60	115.21	113.88	114.04	103.59	1,265,582
2020-09-25	111.00	113.85	110.85	113.63	103.22	1,175,109
2020-09-24	111.82	112.45	110.25	111.30	101.11	1,818,591
2020-09-23	113.21	113.88	111.70	111.73	101.50	1,580,494
2020-09-22	114.08	115.48	113.95	114.97	104.44	1,088,658
2020-09-21	114.25	114.42	113.27	114.30	103.83	2,109,467
2020-09-18	115.24	116.56	114.86	115.27	104.71	3,063,297
2020-09-17	116.15	117.45	115.25	115.56	104.98	2,097,426
2020-09-16	117.53	118.92	116.68	116.85	106.15	2,050,715
2020-09-15	116.50	117.79	116.16	117.07	106.35	1,709,139
2020-09-14	113.83	116.59	113.65	116.36	105.70	2,111,252
2020-09-11	111.91	113.61	111.59	113.15	102.79	1,505,886
2020-09-10	112.82	112.93	111.35	111.68	101.45	1,123,676
2020-09-09	110.74	113.41	110.57	112.56	102.25	1,738,141
2020-09-08	111.18	111.68	110.11	110.46	100.34	1,490,210
2020-09-04	111.78	112.28	109.06	111.21	101.02	2,224,214
2020-09-03	113.50	114.12	110.57	111.22	101.03	2,324,609
2020-09-02	113.64	115.06	113.37	114.15	103.20	2,806,611
2020-09-01	113.31	113.82	112.82	113.64	102.74	1,290,093
2020-08-31	113.64	114.47	113.58	114.00	103.06	1,504,787
2020-08-28	114.23	114.30	113.21	114.01	103.07	1,242,518
2020-08-27	114.00	115.02	113.82	114.27	103.31	1,289,675
2020-08-26	113.25	115.00	112.75	113.90	102.97	2,122,351
2020-08-25	113.00	113.37	112.72	113.19	102.33	2,106,152
2020-08-24	111.49	112.57	111.15	112.51	101.72	1,332,195
2020-08-21	110.37	111.47	109.86	111.16	100.50	1,495,306
2020-08-20	110.13	110.65	109.78	110.15	99.583	1,119,022
2020-08-19	111.65	111.84	110.23	110.56	99.954	935,652
2020-08-18	110.91	111.57	110.63	111.01	100.36	1,193,469
2020-08-17	111.48	112.17	110.56	110.87	100.23	1,468,382
2020-08-14	111.18	112.05	110.65	111.47	100.78	1,057,670
2020-08-13	111.35	111.72	110.52	111.34	100.66	891,400
2020-08-12	112.03	112.73	111.59	112.25	101.48	1,506,382
2020-08-11	112.10	112.39	110.86	111.59	100.88	1,563,514
2020-08-10	112.29	112.70	110.97	111.61	100.90	1,770,937
2020-08-07	110.09	113.23	110.09	112.72	101.91	1,867,434
2020-08-06	109.16	110.41	109.16	110.37	99.782	1,437,066

← NewerPage 26 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.