Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	101.51	101.65	99.690	100.24	88.121	1,641,641
2019-03-01	101.52	101.78	100.55	101.00	88.790	1,610,266
2019-02-28	100.29	101.35	100.21	101.25	89.009	2,129,764
2019-02-27	99.210	100.35	99.210	100.24	88.121	1,284,419
2019-02-26	99.520	99.940	99.240	99.430	87.409	1,316,868
2019-02-25	100.00	100.14	99.240	99.300	87.295	1,295,339
2019-02-22	99.320	99.820	99.030	99.730	87.673	1,212,148
2019-02-21	99.240	99.500	98.770	99.320	87.313	1,634,976
2019-02-20	99.230	99.245	98.730	99.180	87.190	1,793,828
2019-02-19	99.000	99.215	98.580	99.080	87.102	2,185,108
2019-02-15	99.900	100.16	98.620	99.060	87.084	2,412,119
2019-02-14	97.500	100.00	97.220	98.840	86.891	2,284,951
2019-02-13	98.640	98.990	97.980	98.560	86.645	1,968,214
2019-02-12	97.680	98.685	97.480	98.650	86.724	1,515,370
2019-02-11	97.670	98.540	97.080	97.370	85.598	1,722,231
2019-02-08	96.490	97.420	95.930	97.420	85.642	1,862,569
2019-02-07	96.020	96.920	95.985	96.890	85.176	1,433,628
2019-02-06	97.040	97.040	96.234	96.660	84.974	1,624,701
2019-02-05	96.270	97.220	96.215	97.210	85.458	2,099,404
2019-02-04	95.350	96.000	94.880	96.000	84.394	1,508,482
2019-02-01	96.000	96.250	95.090	95.470	83.928	1,937,348
2019-01-31	95.100	96.145	94.480	95.670	84.104	3,409,705
2019-01-30	95.080	95.225	93.980	94.940	83.462	2,596,648
2019-01-29	94.560	95.650	94.340	94.760	83.304	1,527,337
2019-01-28	94.430	94.895	93.850	94.500	83.075	1,332,319
2019-01-25	94.870	95.500	94.540	94.900	83.427	1,878,882
2019-01-24	94.900	95.080	94.210	94.410	82.996	1,649,230
2019-01-23	94.970	95.150	94.470	94.910	83.436	1,297,450
2019-01-22	94.320	95.200	93.840	94.880	83.409	2,202,655
2019-01-18	93.570	94.780	93.080	94.470	83.049	2,284,289
2019-01-17	92.500	93.330	92.490	93.320	82.038	1,741,414
2019-01-16	93.830	93.850	92.479	92.700	81.493	1,950,563
2019-01-15	93.230	93.880	93.182	93.780	82.442	1,087,446
2019-01-14	93.080	93.710	92.572	93.110	81.853	1,771,239
2019-01-11	93.260	93.660	92.880	93.650	82.328	1,785,102
2019-01-10	92.550	93.250	91.700	93.190	81.924	1,771,546
2019-01-09	92.160	92.461	91.190	91.870	80.763	1,938,854
2019-01-08	91.440	92.470	90.980	92.340	81.177	2,164,000
2019-01-07	90.610	91.764	90.450	91.050	80.043	2,859,395
2019-01-04	89.000	90.860	89.000	90.830	79.849	2,433,746
2019-01-03	88.240	88.840	87.320	88.480	77.783	3,343,686
2019-01-02	88.100	88.760	87.430	88.720	77.994	1,919,118
2018-12-31	88.320	89.010	88.030	88.990	78.232	1,281,060
2018-12-28	88.500	89.370	87.500	87.950	77.317	1,642,607
2018-12-27	86.300	88.130	85.300	88.100	77.449	2,007,268
2018-12-26	84.000	86.940	83.485	86.940	76.429	1,480,383
2018-12-24	87.590	87.590	83.680	83.700	73.581	1,441,454
2018-12-21	87.990	89.130	87.550	88.010	77.370	4,579,956
2018-12-20	87.780	88.330	86.690	87.950	77.317	2,974,977
2018-12-19	88.980	89.630	87.350	87.920	77.291	2,733,663
2018-12-18	89.640	90.030	88.700	89.190	78.407	2,340,739
2018-12-17	91.150	91.220	88.620	89.050	78.284	3,171,769
2018-12-14	90.860	91.730	90.690	91.140	80.122	1,823,070
2018-12-13	90.820	91.570	90.590	91.380	80.333	1,644,310
2018-12-12	92.070	92.600	90.810	90.890	79.902	2,229,636
2018-12-11	92.190	92.480	91.160	91.470	80.412	1,710,477
2018-12-10	91.440	91.490	90.020	91.270	80.236	1,721,819
2018-12-07	92.710	93.530	90.890	91.210	80.183	1,824,556
2018-12-06	92.220	92.860	90.370	92.860	81.634	2,898,799
2018-12-04	94.250	95.490	92.450	92.620	81.423	4,166,747

← NewerPage 33 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.