Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	109.28	109.93	108.71	109.18	98.706	1,523,859
2020-08-04	108.39	108.97	108.01	108.82	98.381	1,276,153
2020-08-03	109.96	109.96	108.65	108.98	98.525	1,486,242
2020-07-31	108.81	109.62	108.26	109.60	99.086	1,468,028
2020-07-30	108.54	109.66	107.30	109.38	98.887	1,873,429
2020-07-29	108.16	110.13	107.91	109.65	99.131	1,466,051
2020-07-28	106.77	108.02	106.77	107.52	97.205	1,402,042
2020-07-27	107.50	107.57	106.59	107.07	96.799	1,214,050
2020-07-24	108.68	108.96	107.05	107.28	96.988	1,224,125
2020-07-23	108.39	109.06	107.50	108.03	97.666	1,497,534
2020-07-22	107.04	108.48	106.59	108.21	97.829	1,239,657
2020-07-21	106.93	108.34	106.77	107.52	97.205	1,266,686
2020-07-20	108.26	108.39	106.29	106.57	96.347	1,407,722
2020-07-17	107.92	109.39	107.39	108.70	98.272	3,225,476
2020-07-16	106.59	108.15	106.52	107.46	97.151	1,637,233
2020-07-15	106.92	107.39	106.27	106.79	96.545	2,015,682
2020-07-14	104.50	106.23	104.46	106.20	96.012	1,811,837
2020-07-13	104.33	105.45	103.72	104.33	94.321	2,439,904
2020-07-10	102.02	103.86	102.02	103.82	93.860	1,189,221
2020-07-09	102.88	103.00	100.95	102.08	92.287	2,029,781
2020-07-08	104.05	104.51	102.48	103.12	93.228	1,728,624
2020-07-07	104.72	105.26	104.32	104.62	94.584	1,585,087
2020-07-06	105.79	106.09	104.42	105.21	95.117	1,868,165
2020-07-02	105.67	106.16	104.75	104.97	94.900	1,438,781
2020-07-01	105.91	106.37	104.72	105.09	95.009	1,255,039
2020-06-30	103.53	106.30	103.36	105.91	95.750	1,929,314
2020-06-29	103.59	103.87	102.37	103.56	93.625	1,952,380
2020-06-26	102.46	103.46	102.10	102.81	92.947	5,908,088
2020-06-25	101.00	103.05	100.45	102.39	92.568	3,196,025
2020-06-24	103.42	103.55	101.27	101.37	91.645	2,893,430
2020-06-23	104.55	104.94	102.99	103.86	93.897	1,954,009
2020-06-22	101.94	103.79	101.08	103.70	93.752	2,161,215
2020-06-19	106.27	106.73	101.73	101.77	92.007	3,408,297
2020-06-18	105.28	105.70	104.12	104.64	94.602	1,200,908
2020-06-17	106.60	106.64	105.25	105.70	95.560	1,255,098
2020-06-16	107.00	107.57	104.33	105.70	95.560	2,094,587
2020-06-15	101.64	105.48	101.55	104.49	94.466	2,064,495
2020-06-12	105.42	106.22	101.86	103.89	93.924	2,581,467
2020-06-11	107.16	107.66	103.12	103.20	93.300	2,825,989
2020-06-10	111.69	111.84	108.96	109.33	98.842	2,109,931
2020-06-09	112.05	112.40	110.25	111.25	100.58	2,820,240
2020-06-08	111.86	113.57	111.46	113.53	102.64	2,422,331
2020-06-05	109.93	112.80	108.74	112.20	101.44	2,932,013
2020-06-04	109.00	109.63	107.11	107.99	97.630	1,728,241
2020-06-03	108.35	110.68	107.75	110.21	99.145	2,336,060
2020-06-02	106.02	108.03	105.55	107.43	96.644	1,773,745
2020-06-01	107.00	107.11	105.95	106.01	95.366	1,629,264
2020-05-29	107.15	107.45	106.15	106.75	96.032	3,078,867
2020-05-28	105.35	107.27	105.09	106.50	95.807	2,681,519
2020-05-27	102.69	104.50	102.43	104.30	93.828	2,842,078
2020-05-26	100.57	102.53	100.51	101.60	91.399	2,088,083
2020-05-22	98.880	99.000	98.130	98.920	88.988	1,079,290
2020-05-21	99.040	100.11	98.630	98.930	88.997	1,361,990
2020-05-20	99.080	100.56	98.090	99.450	89.465	1,602,031
2020-05-19	99.350	100.04	98.300	98.330	88.457	1,773,003
2020-05-18	98.710	100.53	98.180	99.660	89.654	2,944,213
2020-05-15	96.360	97.320	95.110	95.930	86.298	3,174,169
2020-05-14	95.810	97.340	94.130	97.180	87.423	2,324,380
2020-05-13	98.250	98.800	96.080	96.520	86.829	2,246,684
2020-05-12	100.99	100.99	98.186	98.310	88.439	2,141,949

← NewerPage 27 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.