Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	118.64	119.01	117.80	118.07	104.81	1,358,410
2019-08-21	118.64	119.24	118.28	118.71	105.37	1,479,802
2019-08-20	119.68	119.99	118.04	118.11	104.84	1,566,394
2019-08-19	119.54	120.58	119.25	120.02	106.54	2,770,573
2019-08-16	118.67	119.51	118.45	119.12	105.74	1,613,419
2019-08-15	116.30	118.54	116.05	118.20	104.92	2,133,865
2019-08-14	118.53	118.81	115.96	116.00	102.97	3,009,474
2019-08-13	117.24	119.45	117.24	119.02	105.65	1,997,375
2019-08-12	119.06	119.21	117.28	117.73	104.50	1,044,119
2019-08-09	118.74	119.56	118.03	119.06	105.68	2,242,428
2019-08-08	117.08	118.67	116.57	118.47	105.16	1,459,077
2019-08-07	115.09	117.46	114.37	116.85	103.72	1,523,389
2019-08-06	114.00	116.22	113.51	116.10	103.06	1,868,847
2019-08-05	115.66	116.38	112.87	113.77	100.99	2,909,589
2019-08-02	116.40	117.61	115.98	116.73	103.62	1,612,622
2019-08-01	116.99	118.13	116.10	116.25	103.19	1,716,971
2019-07-31	118.06	118.45	115.94	117.00	103.86	1,438,327
2019-07-30	117.72	118.67	117.57	118.01	104.75	1,244,061
2019-07-29	118.40	118.64	117.48	117.96	104.71	1,308,515
2019-07-26	116.80	118.71	116.48	118.50	105.19	1,845,586
2019-07-25	115.80	117.74	115.50	116.72	103.61	2,341,883
2019-07-24	116.84	117.00	115.24	115.80	102.79	2,279,483
2019-07-23	117.79	117.97	116.57	117.19	104.02	1,473,868
2019-07-22	116.90	117.41	116.37	117.13	103.97	1,183,297
2019-07-19	117.98	118.03	116.66	116.79	103.67	1,214,721
2019-07-18	117.18	117.99	116.45	117.97	104.72	1,548,968
2019-07-17	118.50	118.89	118.19	118.19	104.91	1,291,444
2019-07-16	118.00	118.71	117.77	118.17	104.89	1,433,815
2019-07-15	117.96	118.15	117.48	118.03	104.77	1,236,000
2019-07-12	117.78	118.09	116.79	117.91	104.66	1,323,648
2019-07-11	117.61	118.02	116.95	117.25	104.08	1,997,671
2019-07-10	117.01	118.11	116.99	117.79	104.56	1,616,384
2019-07-09	116.85	117.20	116.41	117.01	103.87	1,432,368
2019-07-08	116.60	116.99	116.12	116.89	103.76	2,160,092
2019-07-05	117.01	117.21	116.01	116.48	103.39	1,088,837
2019-07-03	116.43	117.27	116.28	117.21	104.04	1,311,127
2019-07-02	115.66	116.11	115.29	115.89	102.87	1,906,873
2019-07-01	116.10	116.31	114.44	115.29	102.34	1,941,393
2019-06-28	115.88	116.33	115.35	115.37	102.41	2,462,648
2019-06-27	114.77	116.01	114.63	115.84	102.83	1,055,289
2019-06-26	116.09	116.45	114.31	114.59	101.72	1,949,812
2019-06-25	117.27	117.34	116.41	116.42	103.34	1,447,908
2019-06-24	116.20	117.14	115.92	116.97	103.83	1,520,414
2019-06-21	116.44	116.81	115.74	115.84	102.83	2,675,701
2019-06-20	114.82	116.29	114.72	116.06	103.02	2,457,314
2019-06-19	113.90	114.73	113.53	114.42	101.57	1,413,561
2019-06-18	114.19	114.67	113.88	113.90	101.10	1,286,261
2019-06-17	114.91	114.99	113.94	113.97	101.17	978,706
2019-06-14	113.77	114.81	113.11	114.58	101.71	1,345,640
2019-06-13	114.41	114.60	113.27	113.65	100.88	1,309,526
2019-06-12	113.24	114.38	113.15	114.16	101.34	1,259,783
2019-06-11	114.23	114.48	112.56	113.14	100.43	1,398,133
2019-06-10	114.39	114.78	113.52	113.82	101.03	1,458,711
2019-06-07	114.24	115.42	114.05	114.36	101.51	1,566,487
2019-06-06	113.14	113.84	112.62	113.57	100.81	1,974,198
2019-06-05	111.41	113.50	111.33	113.44	100.24	2,219,991
2019-06-04	111.55	111.88	110.37	111.45	98.482	2,366,259
2019-06-03	110.63	111.83	110.25	111.37	98.412	2,752,127
2019-05-31	107.91	109.53	107.80	109.35	96.627	2,413,128
2019-05-30	107.25	108.71	107.00	108.41	95.796	2,161,882

← NewerPage 31 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.