Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	125.00	125.21	122.91	124.23	111.25	2,107,125
2020-02-12	124.55	125.64	123.28	125.61	112.49	2,028,451
2020-02-11	125.39	125.47	124.75	124.98	111.92	1,504,743
2020-02-10	124.24	125.29	124.11	125.04	111.98	1,233,957
2020-02-07	124.13	124.37	123.63	123.91	110.96	1,292,500
2020-02-06	123.33	124.14	123.21	123.74	110.81	1,171,735
2020-02-05	122.88	123.74	122.46	123.61	110.70	1,601,300
2020-02-04	123.31	123.77	122.79	122.86	110.02	1,145,299
2020-02-03	122.16	123.23	122.09	122.69	109.87	1,246,512
2020-01-31	122.46	123.20	121.09	121.70	108.98	1,657,741
2020-01-30	121.05	122.84	120.58	122.76	109.93	1,155,811
2020-01-29	121.30	121.86	120.81	121.47	108.78	1,641,411
2020-01-28	121.26	121.87	120.54	121.05	108.40	1,395,807
2020-01-27	120.27	121.31	119.83	121.19	108.53	1,191,235
2020-01-24	121.32	121.93	120.48	121.00	108.36	1,052,962
2020-01-23	120.22	121.15	119.58	121.14	108.48	1,740,849
2020-01-22	120.80	121.30	120.24	120.32	107.75	1,378,247
2020-01-21	119.36	120.53	119.27	120.41	107.83	1,642,197
2020-01-17	119.72	120.21	119.42	119.65	107.15	1,988,018
2020-01-16	118.71	119.76	118.53	119.49	107.01	1,725,955
2020-01-15	118.21	119.16	117.85	118.22	105.87	1,273,011
2020-01-14	117.68	118.32	117.36	118.07	105.73	1,625,209
2020-01-13	116.46	118.00	116.35	117.66	105.37	1,341,141
2020-01-10	116.30	116.56	115.80	116.20	104.06	1,289,590
2020-01-09	116.18	117.12	116.04	116.13	104.00	1,634,190
2020-01-08	116.10	116.48	115.68	116.08	103.95	1,824,585
2020-01-07	115.53	116.20	114.88	116.01	103.89	2,325,695
2020-01-06	114.60	115.95	114.51	115.93	103.82	1,840,720
2020-01-03	113.15	115.47	113.10	115.33	103.28	1,424,903
2020-01-02	114.09	114.22	112.50	114.22	102.29	2,071,652
2019-12-31	113.69	114.15	113.18	113.96	102.05	1,248,587
2019-12-30	113.50	113.85	113.10	113.77	101.88	1,058,485
2019-12-27	113.09	113.93	112.81	113.89	101.99	804,636
2019-12-26	112.72	113.19	112.53	113.18	101.36	798,190
2019-12-24	112.80	112.87	112.06	112.60	100.84	498,770
2019-12-23	113.17	113.49	112.72	112.91	101.11	921,226
2019-12-20	113.46	113.56	112.26	113.16	101.34	2,840,716
2019-12-19	112.64	113.15	112.36	112.48	100.73	1,677,194
2019-12-18	113.02	113.39	111.95	112.58	100.82	1,833,422
2019-12-17	112.94	113.69	112.62	112.96	101.16	1,766,473
2019-12-16	112.58	112.70	111.50	112.03	100.33	1,537,908
2019-12-13	110.44	112.05	110.16	112.02	100.32	1,846,081
2019-12-12	111.25	111.57	110.11	110.66	99.098	1,826,190
2019-12-11	111.35	111.91	110.86	111.40	99.761	1,476,502
2019-12-10	111.83	112.23	111.19	111.26	99.636	1,419,256
2019-12-09	111.59	111.86	111.25	111.77	100.09	2,120,735
2019-12-06	112.14	112.49	111.39	111.62	99.958	1,212,350
2019-12-05	112.52	112.75	111.13	111.47	99.824	2,525,576
2019-12-04	111.95	113.58	111.95	112.86	100.61	1,845,583
2019-12-03	111.49	112.84	111.21	112.03	99.869	1,815,765
2019-12-02	112.72	113.11	111.62	111.65	99.531	1,496,445
2019-11-29	113.01	113.46	112.61	112.91	100.65	706,862
2019-11-27	113.11	113.38	112.70	112.94	100.68	1,589,349
2019-11-26	110.36	113.02	110.28	112.88	100.63	3,499,103
2019-11-25	110.86	111.81	110.27	110.31	98.336	1,929,498
2019-11-22	110.82	111.42	109.67	110.77	98.746	2,007,924
2019-11-21	112.60	112.85	111.03	111.21	99.138	1,836,889
2019-11-20	112.59	113.71	111.87	112.57	100.35	1,876,606
2019-11-19	112.41	112.93	111.86	112.53	100.32	1,996,465
2019-11-18	112.15	112.95	111.93	112.40	100.20	1,926,975

← NewerPage 29 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.