Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	100.01	101.23	99.260	100.50	90.410	1,487,443
2020-05-08	101.96	102.94	100.33	100.97	90.832	1,761,806
2020-05-07	98.450	102.35	98.100	101.45	91.264	2,504,338
2020-05-06	100.50	100.61	95.730	96.800	87.081	4,564,092
2020-05-05	99.930	100.45	98.610	99.020	89.078	3,045,074
2020-05-04	97.810	99.840	97.270	99.560	89.564	1,680,319
2020-05-01	98.660	98.660	97.080	98.210	88.349	1,601,822
2020-04-30	100.00	100.35	98.120	100.02	89.978	1,823,662
2020-04-29	102.91	103.04	100.51	100.94	90.805	2,322,825
2020-04-28	102.89	103.19	100.07	101.66	91.453	2,446,494
2020-04-27	99.240	101.73	99.040	101.13	90.976	1,641,316
2020-04-24	98.080	99.030	96.810	98.480	88.592	1,560,055
2020-04-23	98.510	99.840	97.670	97.790	87.972	1,956,720
2020-04-22	98.030	99.290	97.380	98.760	88.844	2,369,454
2020-04-21	96.160	98.160	95.705	96.730	87.018	2,420,202
2020-04-20	98.870	100.04	98.140	98.200	88.340	1,427,108
2020-04-17	99.960	100.68	98.422	100.27	90.203	2,917,624
2020-04-16	96.920	97.700	95.440	97.550	87.756	2,083,023
2020-04-15	97.400	97.928	95.810	96.630	86.928	2,212,988
2020-04-14	98.800	99.930	96.910	99.630	89.627	3,052,583
2020-04-13	99.640	100.64	96.075	96.750	87.036	1,977,991
2020-04-09	96.550	101.96	96.530	99.850	89.825	3,558,165
2020-04-08	92.220	96.190	90.910	95.620	86.020	3,765,230
2020-04-07	95.510	95.510	91.170	91.430	82.250	5,158,525
2020-04-06	92.010	92.450	90.540	91.290	82.124	5,659,880
2020-04-03	90.610	91.559	87.961	89.020	80.082	2,702,776
2020-04-02	87.600	91.880	87.350	91.140	81.989	3,859,558
2020-04-01	90.150	90.300	86.900	88.430	79.551	3,438,168
2020-03-31	93.580	93.740	90.820	92.560	83.267	4,798,605
2020-03-30	96.140	97.670	92.600	94.600	85.102	3,812,202
2020-03-27	95.300	98.350	93.570	95.300	85.732	4,126,196
2020-03-26	90.900	98.220	90.750	97.680	87.873	5,057,208
2020-03-25	91.860	93.700	85.340	90.940	81.809	6,434,487
2020-03-24	91.190	93.570	90.000	92.070	82.826	4,782,880
2020-03-23	98.690	99.500	87.080	87.870	79.048	6,777,364
2020-03-20	100.10	100.55	96.610	98.310	88.439	6,880,206
2020-03-19	101.86	102.64	97.915	99.850	89.825	4,052,497
2020-03-18	102.65	105.99	98.860	102.46	92.173	4,560,197
2020-03-17	100.72	110.85	100.72	108.93	97.993	5,104,314
2020-03-16	90.000	105.69	85.500	99.890	89.861	5,166,046
2020-03-13	101.11	105.32	97.360	105.32	94.746	5,971,363
2020-03-12	102.95	104.40	97.640	97.740	87.927	5,118,724
2020-03-11	110.54	113.70	108.74	109.97	98.929	2,750,986
2020-03-10	114.43	115.17	109.37	113.46	102.07	4,783,362
2020-03-09	110.16	115.29	109.27	112.07	100.82	3,516,282
2020-03-06	114.43	117.61	114.03	117.13	105.37	2,701,830
2020-03-05	117.96	120.10	116.81	117.71	105.89	3,226,230
2020-03-04	116.98	120.55	116.12	120.29	107.72	3,474,838
2020-03-03	117.58	119.01	112.34	112.71	100.93	4,321,545
2020-03-02	111.84	117.20	111.82	117.03	104.80	4,006,632
2020-02-28	111.13	111.98	106.61	110.81	99.233	6,445,291
2020-02-27	120.21	121.26	113.52	113.62	101.75	4,280,291
2020-02-26	121.61	123.35	120.91	120.93	108.30	2,695,171
2020-02-25	124.38	125.76	121.80	121.95	109.21	3,080,322
2020-02-24	121.92	124.58	121.66	123.99	111.04	2,324,925
2020-02-21	123.96	124.85	123.67	124.56	111.55	2,057,994
2020-02-20	124.74	125.28	123.19	124.05	111.09	2,352,774
2020-02-19	126.25	126.79	125.22	125.23	112.15	1,431,842
2020-02-18	125.74	126.46	125.27	126.22	113.03	2,094,260
2020-02-14	124.60	125.75	124.01	125.75	112.61	1,299,951

← NewerPage 28 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.