Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	92.020	92.270	91.860	91.940	80.420	2,633,405
2018-09-07	91.810	92.360	91.600	91.810	80.306	2,015,528
2018-09-06	91.060	91.915	91.060	91.880	80.367	1,736,606
2018-09-05	91.020	91.630	90.660	91.540	79.663	1,805,323
2018-09-04	90.800	91.170	90.640	91.120	79.298	1,359,585
2018-08-31	90.800	91.000	90.510	90.900	79.106	1,528,924
2018-08-30	90.520	90.820	90.300	90.760	78.985	1,309,213
2018-08-29	90.610	90.800	90.200	90.630	78.871	1,072,390
2018-08-28	90.720	90.830	90.171	90.440	78.706	1,263,512
2018-08-27	90.980	91.100	90.470	90.670	78.906	1,463,627
2018-08-24	90.720	91.000	90.360	90.700	78.932	1,151,086
2018-08-23	90.500	90.900	90.310	90.630	78.871	956,506
2018-08-22	90.940	90.940	90.530	90.600	78.845	1,283,908
2018-08-21	91.330	91.520	90.530	90.880	79.089	1,526,956
2018-08-20	91.590	91.640	91.140	91.170	79.341	1,803,115
2018-08-17	90.950	91.480	90.710	91.340	79.489	1,654,915
2018-08-16	90.960	91.150	90.320	90.850	79.063	1,294,743
2018-08-15	89.940	90.790	89.510	90.660	78.898	1,597,879
2018-08-14	90.170	90.740	89.860	90.150	78.454	2,062,215
2018-08-13	89.960	90.530	89.650	90.010	78.332	2,755,551
2018-08-10	90.150	90.450	89.690	89.940	78.271	2,084,527
2018-08-09	90.160	90.270	89.790	90.140	78.445	1,139,546
2018-08-08	90.240	90.620	89.770	90.030	78.349	936,474
2018-08-07	90.130	90.300	89.670	89.910	78.245	1,708,161
2018-08-06	89.400	89.910	89.225	89.820	78.167	1,779,138
2018-08-03	90.000	90.000	88.540	89.560	77.940	1,885,444
2018-08-02	90.070	90.380	89.610	90.110	78.419	2,159,139
2018-08-01	90.160	90.710	89.730	89.870	78.210	2,279,187
2018-07-31	89.170	90.100	88.820	90.000	78.323	2,171,509
2018-07-30	89.600	89.870	88.790	88.870	77.340	2,039,246
2018-07-27	88.540	89.790	88.540	89.650	78.019	2,524,130
2018-07-26	88.210	89.140	88.070	88.520	77.035	3,170,283
2018-07-25	82.670	88.110	82.550	87.840	76.443	4,864,254
2018-07-24	82.200	82.350	81.010	81.490	70.917	2,733,673
2018-07-23	82.480	82.620	81.645	82.240	71.570	1,511,341
2018-07-20	82.390	82.860	82.300	82.690	71.962	1,114,201
2018-07-19	82.570	82.940	82.540	82.650	71.927	1,139,960
2018-07-18	83.670	83.700	82.590	82.660	71.935	1,512,004
2018-07-17	83.820	84.080	83.470	83.700	72.841	1,635,477
2018-07-16	84.380	84.380	83.620	83.770	72.901	1,398,980
2018-07-13	84.290	84.660	84.160	84.370	73.424	1,119,994
2018-07-12	84.060	84.550	83.880	84.250	73.319	1,819,734
2018-07-11	83.090	84.080	83.080	83.710	72.849	2,384,764
2018-07-10	82.890	83.500	82.680	83.410	72.588	1,693,508
2018-07-09	82.450	82.880	82.270	82.450	71.753	1,329,468
2018-07-06	82.000	82.640	81.800	82.290	71.613	1,568,972
2018-07-05	82.000	82.310	81.770	82.290	71.613	1,582,316
2018-07-03	82.030	82.190	81.379	81.590	71.004	658,093
2018-07-02	80.910	81.920	80.880	81.860	71.239	1,270,623
2018-06-29	80.910	81.726	80.730	81.340	70.787	2,484,438
2018-06-28	80.140	81.010	79.970	80.770	70.291	2,398,341
2018-06-27	81.570	81.920	79.960	80.000	69.621	2,870,308
2018-06-26	81.790	82.130	81.320	81.590	71.004	2,593,399
2018-06-25	81.720	81.870	81.290	81.700	71.100	2,799,562
2018-06-22	81.550	82.200	81.420	81.880	71.257	2,607,304
2018-06-21	81.920	82.040	81.120	81.270	70.726	3,166,040
2018-06-20	82.690	82.750	81.885	81.920	71.291	1,918,722
2018-06-19	82.960	83.285	82.160	82.680	71.953	2,359,043
2018-06-18	83.720	83.780	83.160	83.270	72.466	1,496,005
2018-06-15	83.410	84.430	83.120	84.330	73.389	3,064,176

← NewerPage 35 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.