Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	94.250	95.490	92.450	92.620	81.423	4,166,747
2018-12-03	94.400	94.500	92.290	93.080	81.827	3,700,441
2018-11-30	93.090	94.080	92.890	93.750	82.416	2,504,995
2018-11-29	92.400	93.160	92.120	92.720	81.511	1,118,644
2018-11-28	91.660	92.960	91.410	92.810	81.181	1,584,677
2018-11-27	91.250	91.550	90.620	91.410	79.956	1,600,050
2018-11-26	91.310	91.870	90.790	91.440	79.983	1,093,901
2018-11-23	90.940	91.501	90.260	90.840	79.458	431,241
2018-11-21	91.630	91.630	90.860	91.110	79.694	2,296,623
2018-11-20	92.430	92.810	91.330	91.450	79.991	1,788,355
2018-11-19	92.620	93.290	92.200	92.650	81.041	1,930,304
2018-11-16	91.770	92.780	91.730	92.620	81.015	2,351,844
2018-11-15	90.420	92.060	89.700	91.980	80.455	1,994,789
2018-11-14	90.910	91.640	90.440	91.010	79.606	2,470,515
2018-11-13	91.090	91.490	90.280	90.780	79.405	1,612,592
2018-11-12	90.600	91.820	90.460	90.860	79.475	1,858,572
2018-11-09	89.730	90.720	89.730	90.460	79.125	1,709,502
2018-11-08	89.490	90.290	89.230	89.890	78.627	2,532,096
2018-11-07	88.300	89.450	87.850	89.430	78.224	2,581,717
2018-11-06	87.940	88.190	86.610	87.830	76.825	2,049,808
2018-11-05	87.330	88.360	87.200	87.780	76.781	2,522,605
2018-11-02	88.260	88.260	86.370	87.000	76.099	2,377,774
2018-11-01	89.660	89.930	88.070	88.090	77.052	2,732,417
2018-10-31	89.110	90.130	88.270	89.470	78.259	2,025,007
2018-10-30	86.750	88.960	86.572	88.820	77.691	2,636,575
2018-10-29	85.800	87.370	85.575	86.410	75.583	3,035,161
2018-10-26	84.240	85.350	83.280	84.930	74.288	3,062,739
2018-10-25	87.200	87.920	83.220	84.840	74.210	2,942,404
2018-10-24	88.050	88.310	86.940	87.220	76.291	2,050,482
2018-10-23	89.020	89.290	87.580	88.380	77.306	1,785,342
2018-10-22	90.840	90.870	89.640	89.920	78.653	2,180,819
2018-10-19	90.060	90.790	90.060	90.440	79.108	1,376,074
2018-10-18	90.350	90.705	89.670	90.110	78.819	1,482,115
2018-10-17	90.250	90.690	89.300	90.140	78.845	1,160,538
2018-10-16	88.790	90.320	88.610	90.250	78.942	1,195,947
2018-10-15	88.380	89.120	88.310	88.430	77.350	2,259,045
2018-10-12	88.820	89.000	87.789	88.550	77.455	2,728,167
2018-10-11	90.290	90.730	88.010	88.040	77.009	2,726,551
2018-10-10	90.800	91.410	90.180	90.300	78.985	4,325,183
2018-10-09	90.820	91.660	90.490	91.270	79.834	2,248,774
2018-10-08	89.900	91.050	89.870	90.880	79.493	2,166,920
2018-10-05	89.320	90.290	89.100	89.960	78.688	1,833,857
2018-10-04	89.200	89.450	88.470	89.030	77.875	1,235,483
2018-10-03	90.120	90.405	89.240	89.510	78.294	1,167,777
2018-10-02	90.190	90.355	89.740	89.930	78.662	1,101,203
2018-10-01	90.770	90.820	90.080	90.170	78.872	910,790
2018-09-28	89.800	90.440	89.730	90.360	79.038	2,213,591
2018-09-27	89.890	90.560	89.650	89.850	78.592	1,446,139
2018-09-26	90.350	90.490	89.660	89.770	78.522	1,600,979
2018-09-25	90.760	90.910	90.220	90.380	79.055	1,448,664
2018-09-24	91.420	91.470	90.330	90.510	79.169	1,204,685
2018-09-21	92.040	92.040	91.400	91.420	79.965	2,244,876
2018-09-20	91.470	91.960	91.280	91.720	80.228	1,163,427
2018-09-19	92.120	92.240	91.055	91.210	79.781	1,511,931
2018-09-18	92.320	92.850	92.110	92.510	80.919	1,697,902
2018-09-17	92.130	92.320	91.620	92.110	80.569	789,651
2018-09-14	91.960	92.150	91.490	92.030	80.499	1,106,278
2018-09-13	92.010	92.110	91.470	92.030	80.499	1,065,441
2018-09-12	92.360	92.410	91.680	91.750	80.254	2,235,217
2018-09-11	91.740	92.670	91.740	92.340	80.770	1,699,051

← NewerPage 34 of 79 · 4,732 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.