Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	112.30	112.50	111.62	112.16	99.985	2,030,864
2019-11-14	110.97	112.22	110.86	112.05	99.887	1,378,748
2019-11-13	110.06	111.34	109.69	110.94	98.898	1,465,462
2019-11-12	110.50	110.82	109.68	110.00	98.060	1,603,143
2019-11-11	110.94	111.29	110.03	110.47	98.479	1,094,289
2019-11-08	110.07	111.14	110.06	111.03	98.978	1,222,030
2019-11-07	110.10	110.55	109.34	110.35	98.372	2,329,443
2019-11-06	107.91	109.93	107.77	109.93	97.997	1,884,176
2019-11-05	110.62	110.81	107.87	108.31	96.553	3,574,565
2019-11-04	111.21	111.47	110.28	110.82	98.791	2,181,853
2019-11-01	112.52	112.69	110.82	111.23	99.156	1,864,877
2019-10-31	112.60	113.39	111.69	112.21	100.03	1,664,239
2019-10-30	112.56	113.24	111.75	112.67	100.44	1,164,595
2019-10-29	111.07	112.93	110.86	112.03	99.869	1,702,192
2019-10-28	111.24	111.62	110.85	111.28	99.201	1,519,778
2019-10-25	113.15	113.50	110.84	111.35	99.263	2,380,416
2019-10-24	113.51	113.66	111.11	113.17	100.89	2,535,439
2019-10-23	116.63	117.69	113.17	113.37	101.06	3,152,659
2019-10-22	117.30	118.28	116.66	116.92	104.23	1,825,602
2019-10-21	117.54	117.69	116.11	117.27	104.54	1,954,589
2019-10-18	115.04	117.28	114.61	117.05	104.34	2,615,235
2019-10-17	115.23	116.53	115.10	116.28	103.66	1,681,746
2019-10-16	115.34	115.39	113.40	114.90	102.43	2,126,883
2019-10-15	116.58	117.04	115.52	115.65	103.10	1,854,788
2019-10-14	116.61	117.66	115.97	116.15	103.54	973,611
2019-10-11	118.02	118.30	116.26	116.34	103.71	1,538,534
2019-10-10	115.50	117.79	115.46	117.44	104.69	1,940,978
2019-10-09	115.10	115.95	114.57	115.60	103.05	1,360,671
2019-10-08	115.00	115.94	114.30	114.77	102.31	1,502,949
2019-10-07	116.37	116.46	115.50	115.71	103.15	1,312,982
2019-10-04	115.53	117.04	115.41	116.61	103.95	2,892,172
2019-10-03	114.58	115.53	114.03	114.99	102.51	2,651,605
2019-10-02	114.14	115.07	113.51	114.77	102.31	2,892,933
2019-10-01	115.15	115.97	114.50	114.87	102.40	2,576,543
2019-09-30	113.59	115.21	113.53	115.00	102.52	1,789,607
2019-09-27	115.43	115.72	112.68	113.59	101.26	1,693,055
2019-09-26	114.18	115.69	113.71	115.09	102.60	2,404,948
2019-09-25	115.16	115.46	113.83	113.92	101.55	1,474,536
2019-09-24	115.07	116.16	114.50	115.12	102.62	1,651,361
2019-09-23	115.35	115.87	114.68	114.95	102.47	1,111,798
2019-09-20	115.17	115.61	114.78	115.28	102.77	1,995,088
2019-09-19	114.94	115.80	114.49	114.73	102.28	1,328,047
2019-09-18	114.03	114.38	113.09	114.33	101.92	1,031,407
2019-09-17	112.44	114.18	112.20	113.86	101.50	2,550,871
2019-09-16	111.56	112.01	111.10	111.90	99.753	2,077,809
2019-09-13	113.48	114.35	111.79	111.95	99.798	1,661,220
2019-09-12	112.69	113.88	112.51	113.07	100.80	1,726,727
2019-09-11	113.81	114.38	111.13	112.22	100.04	2,830,543
2019-09-10	116.86	117.04	112.16	113.68	101.34	3,654,550
2019-09-09	119.34	119.55	117.38	117.62	104.85	1,427,960
2019-09-06	119.08	119.68	118.84	119.33	106.38	941,464
2019-09-05	121.24	121.77	118.90	119.09	106.16	1,671,285
2019-09-04	120.00	120.74	119.67	120.65	107.10	1,213,869
2019-09-03	119.61	120.24	119.10	119.53	106.10	1,204,503
2019-08-30	120.09	120.49	118.96	119.35	105.94	1,149,623
2019-08-29	119.00	119.44	118.07	119.32	105.92	1,132,273
2019-08-28	117.51	118.48	116.80	118.25	104.97	1,109,824
2019-08-27	117.81	118.60	117.41	117.75	104.52	1,148,279
2019-08-26	116.40	117.09	115.81	117.05	103.90	1,587,724
2019-08-23	117.86	118.44	115.36	115.93	102.91	1,987,908

← NewerPage 30 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.