Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	83.140	83.620	82.560	83.570	72.727	1,682,660
2018-06-13	84.000	84.140	83.030	83.120	72.336	2,323,620
2018-06-12	83.790	84.040	83.350	83.900	73.015	1,912,198
2018-06-11	83.740	83.870	83.070	83.560	72.719	2,196,028
2018-06-08	83.330	83.910	83.300	83.590	72.745	1,775,586
2018-06-07	83.620	83.780	83.140	83.320	72.510	1,490,934
2018-06-06	83.340	83.920	83.340	83.780	72.505	1,559,299
2018-06-05	83.720	84.110	83.380	83.490	72.255	1,706,592
2018-06-04	83.820	84.050	83.620	83.670	72.410	1,949,484
2018-06-01	83.180	83.680	82.920	83.630	72.376	1,541,467
2018-05-31	83.910	84.400	82.710	82.710	71.579	3,413,906
2018-05-30	82.800	84.020	82.700	83.850	72.566	1,867,121
2018-05-29	82.420	82.820	82.060	82.650	71.528	3,621,726
2018-05-25	82.800	83.300	82.750	82.960	71.796	1,545,692
2018-05-24	82.780	83.110	82.430	82.930	71.770	1,376,535
2018-05-23	81.600	82.940	81.600	82.830	71.683	2,363,722
2018-05-22	82.220	82.760	81.720	81.790	70.783	2,266,214
2018-05-21	81.670	82.440	81.490	82.340	71.259	1,623,648
2018-05-18	81.500	81.819	81.420	81.480	70.515	1,710,032
2018-05-17	81.630	81.960	81.250	81.480	70.515	1,370,776
2018-05-16	82.180	82.521	81.510	81.620	70.636	1,369,189
2018-05-15	82.060	82.470	81.810	82.180	71.121	2,501,399
2018-05-14	83.000	83.210	82.460	82.630	71.510	1,839,223
2018-05-11	83.550	83.700	82.830	82.970	71.804	2,145,469
2018-05-10	83.330	83.580	83.130	83.320	72.107	1,097,644
2018-05-09	83.130	83.300	82.690	83.010	71.839	1,320,313
2018-05-08	82.960	83.460	82.741	83.070	71.891	1,486,416
2018-05-07	83.830	84.000	83.030	83.220	72.021	2,313,501
2018-05-04	82.550	84.240	82.530	84.050	72.739	1,494,371
2018-05-03	80.890	83.090	80.890	82.940	71.779	2,773,588
2018-05-02	81.340	81.500	80.720	80.840	69.961	2,240,180
2018-05-01	81.350	81.630	80.670	81.250	70.316	2,211,539
2018-04-30	82.380	82.700	81.260	81.290	70.351	3,228,958
2018-04-27	81.770	82.650	81.770	82.300	71.225	1,897,143
2018-04-26	81.420	82.315	81.085	81.750	70.749	2,519,256
2018-04-25	81.190	81.740	80.910	81.250	70.316	2,306,675
2018-04-24	82.880	82.880	81.060	81.400	70.446	2,889,105
2018-04-23	82.520	83.630	82.460	82.500	71.398	2,317,513
2018-04-20	83.580	84.100	82.070	82.480	71.380	3,184,102
2018-04-19	83.520	83.660	82.550	82.620	71.502	3,652,779
2018-04-18	83.500	83.860	83.200	83.650	72.393	2,068,367
2018-04-17	83.840	83.950	83.130	83.520	72.280	2,379,486
2018-04-16	83.500	83.580	82.830	83.380	72.159	2,365,420
2018-04-13	83.310	83.430	82.600	83.070	71.891	2,495,918
2018-04-12	82.990	83.690	82.930	83.020	71.848	2,662,522
2018-04-11	83.720	83.860	82.540	82.690	71.562	2,549,842
2018-04-10	84.720	84.830	83.880	84.250	72.912	2,106,670
2018-04-09	84.740	84.960	83.470	83.590	72.341	1,993,326
2018-04-06	85.130	85.660	83.743	84.210	72.878	2,135,481
2018-04-05	85.800	86.330	85.480	86.020	74.444	2,401,160
2018-04-04	84.150	85.590	83.831	85.480	73.977	2,770,009
2018-04-03	83.840	84.990	83.780	84.920	73.492	1,784,381
2018-04-02	84.000	84.700	82.710	83.580	72.332	2,054,639
2018-03-29	83.620	84.660	83.480	84.120	72.800	1,676,224
2018-03-28	83.410	84.100	82.920	83.180	71.986	1,958,809
2018-03-27	84.470	84.680	82.723	83.290	72.081	2,162,043
2018-03-26	83.830	84.480	83.120	84.130	72.808	2,150,622
2018-03-23	84.570	85.090	82.890	82.900	71.744	2,951,298
2018-03-22	85.300	85.860	84.090	84.240	72.904	2,173,979
2018-03-21	86.410	86.710	85.873	85.920	74.357	1,475,865

← NewerPage 36 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.