Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	107.71	107.95	106.69	107.24	94.762	2,009,641
2019-05-28	108.82	109.00	107.75	108.17	95.584	3,224,339
2019-05-24	109.72	109.99	108.34	108.43	95.814	1,200,077
2019-05-23	109.10	109.64	108.72	109.59	96.839	1,412,098
2019-05-22	109.26	109.66	108.84	109.43	96.697	1,447,892
2019-05-21	109.10	109.60	108.83	109.29	96.574	1,338,142
2019-05-20	107.88	108.92	107.70	108.40	95.787	1,372,618
2019-05-17	107.37	108.91	107.34	108.13	95.549	1,362,360
2019-05-16	107.73	108.75	107.32	108.00	95.434	1,210,097
2019-05-15	106.22	107.54	105.75	107.29	94.806	1,277,639
2019-05-14	106.89	107.48	106.22	106.26	93.896	1,586,445
2019-05-13	105.76	106.70	105.28	106.50	94.108	1,543,482
2019-05-10	105.08	107.23	104.60	106.99	94.541	1,565,531
2019-05-09	104.40	105.24	103.84	105.22	92.977	1,011,102
2019-05-08	104.59	105.45	104.30	104.82	92.624	1,079,794
2019-05-07	105.28	105.56	104.05	104.72	92.535	1,329,998
2019-05-06	105.33	106.07	105.14	105.89	93.569	1,377,681
2019-05-03	106.47	106.62	105.82	106.40	94.020	1,677,352
2019-05-02	105.90	106.34	105.33	106.17	93.817	1,323,643
2019-05-01	107.25	107.26	105.97	106.05	93.711	964,195
2019-04-30	106.76	107.45	106.04	107.34	94.851	1,409,972
2019-04-29	105.90	106.71	105.90	106.45	94.064	1,294,711
2019-04-26	105.77	106.37	105.42	105.82	93.507	1,067,356
2019-04-25	107.00	107.25	105.36	105.52	93.242	1,600,391
2019-04-24	106.18	106.79	105.79	106.11	93.764	1,703,667
2019-04-23	105.67	106.27	105.07	106.22	93.861	1,560,474
2019-04-22	105.49	106.05	105.15	105.75	93.446	1,292,329
2019-04-18	105.26	106.01	104.82	105.78	93.472	2,195,357
2019-04-17	104.91	105.61	104.50	105.15	92.915	1,717,925
2019-04-16	104.68	104.87	103.97	104.44	92.288	1,373,357
2019-04-15	105.29	105.68	103.14	104.26	92.129	2,907,629
2019-04-12	101.04	101.82	100.47	101.79	89.946	1,232,852
2019-04-11	100.16	100.81	97.550	100.57	88.868	3,433,521
2019-04-10	102.38	103.10	101.75	102.93	90.954	1,882,309
2019-04-09	101.96	102.13	101.34	101.64	89.814	1,345,835
2019-04-08	102.19	102.24	100.93	102.09	90.211	2,834,801
2019-04-05	102.15	102.41	101.94	102.20	90.309	2,490,083
2019-04-04	102.97	103.55	101.94	102.00	90.132	1,670,033
2019-04-03	104.07	104.51	103.41	104.02	91.917	1,986,637
2019-04-02	104.03	104.34	103.48	104.00	91.899	1,150,690
2019-04-01	104.58	104.80	103.01	104.02	91.917	1,419,089
2019-03-29	103.89	104.00	103.33	103.91	91.820	1,977,014
2019-03-28	103.13	103.67	102.98	103.43	91.396	968,614
2019-03-27	103.41	103.94	102.61	102.95	90.971	1,371,247
2019-03-26	102.70	103.53	102.47	103.49	91.449	1,490,445
2019-03-25	102.13	103.14	101.91	102.18	90.291	1,459,325
2019-03-22	101.73	102.64	101.41	101.90	90.044	1,531,615
2019-03-21	100.76	102.10	100.60	101.95	90.088	964,657
2019-03-20	101.30	101.55	100.67	100.80	89.072	1,522,823
2019-03-19	101.47	101.95	100.82	101.26	89.478	1,176,632
2019-03-18	100.86	101.45	100.57	101.40	89.602	1,623,341
2019-03-15	101.03	101.40	100.34	100.97	89.222	5,058,714
2019-03-14	101.10	101.22	100.50	101.16	89.390	1,196,904
2019-03-13	100.87	101.10	100.47	101.08	89.319	1,255,204
2019-03-12	100.00	100.65	99.560	100.51	88.815	1,693,359
2019-03-11	98.920	99.880	98.900	99.850	88.232	1,784,730
2019-03-08	99.110	99.450	98.190	98.950	87.437	1,306,027
2019-03-07	99.270	99.830	98.900	99.700	88.100	1,946,767
2019-03-06	99.800	100.40	99.700	99.810	87.743	1,539,789
2019-03-05	100.20	100.62	99.710	99.710	87.656	1,561,726

← NewerPage 32 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.