Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	85.920	86.510	85.820	86.270	74.660	1,629,747
2018-03-19	86.280	86.840	85.680	85.800	74.254	2,191,419
2018-03-16	86.320	86.860	85.860	86.390	74.764	3,659,157
2018-03-15	86.460	86.640	85.420	86.250	74.643	1,502,065
2018-03-14	87.200	87.370	86.255	86.410	74.782	2,236,753
2018-03-13	86.890	87.340	86.470	86.660	74.998	1,477,883
2018-03-12	87.380	87.380	86.330	86.670	75.007	2,256,448
2018-03-09	85.750	87.260	85.700	87.210	75.474	3,039,913
2018-03-08	85.120	85.690	84.930	85.240	73.769	3,401,749
2018-03-07	85.260	85.680	84.950	85.300	73.419	2,268,524
2018-03-06	85.900	85.900	85.280	85.820	73.866	1,983,383
2018-03-05	85.370	85.895	84.710	85.690	73.754	2,516,215
2018-03-02	84.770	85.740	84.500	85.520	73.608	2,396,811
2018-03-01	86.490	87.190	85.070	85.350	73.462	3,090,797
2018-02-28	87.380	88.260	86.260	86.320	74.296	3,692,803
2018-02-27	86.660	87.620	86.660	86.950	74.839	3,129,426
2018-02-26	85.720	86.630	85.610	86.590	74.529	2,189,849
2018-02-23	84.910	85.490	84.330	85.490	73.582	1,555,773
2018-02-22	84.370	85.300	84.140	84.500	72.730	2,473,515
2018-02-21	84.930	85.550	84.060	84.090	72.377	2,062,125
2018-02-20	84.630	86.170	84.510	84.870	73.048	2,650,939
2018-02-16	84.130	85.750	83.700	85.150	73.289	3,362,755
2018-02-15	87.130	88.000	82.780	84.020	72.317	6,370,581
2018-02-14	80.490	82.600	80.300	82.600	71.095	3,196,656
2018-02-13	80.130	81.070	80.000	80.790	69.537	2,719,908
2018-02-12	80.800	81.226	79.860	80.570	69.347	3,791,341
2018-02-09	79.910	80.500	78.390	80.100	68.943	4,948,510
2018-02-08	81.880	82.230	79.070	79.120	68.099	3,974,181
2018-02-07	81.880	83.470	81.630	81.730	70.346	2,842,171
2018-02-06	80.910	82.969	78.870	81.800	70.406	5,892,379
2018-02-05	86.100	86.210	81.490	81.750	70.363	4,412,439
2018-02-02	87.260	88.040	86.490	86.530	74.477	2,057,055
2018-02-01	88.470	88.640	87.420	87.850	75.613	1,628,453
2018-01-31	88.050	88.900	87.880	88.430	76.113	1,709,419
2018-01-30	87.760	88.550	87.660	87.950	75.699	1,538,435
2018-01-29	89.270	89.380	88.220	88.220	75.932	1,519,853
2018-01-26	88.830	89.730	88.570	89.710	77.214	2,162,818
2018-01-25	88.660	88.780	88.110	88.560	76.224	1,378,316
2018-01-24	88.850	89.130	88.220	88.500	76.173	1,035,499
2018-01-23	88.470	88.730	88.010	88.600	76.259	1,284,729
2018-01-22	88.230	88.715	88.090	88.660	76.310	1,534,150
2018-01-19	88.260	88.417	87.660	88.060	75.794	2,069,163
2018-01-18	88.400	88.420	87.890	87.960	75.708	1,587,783
2018-01-17	88.100	88.648	87.900	88.530	76.199	1,497,465
2018-01-16	88.440	88.730	88.140	88.160	75.880	1,559,899
2018-01-12	88.200	88.660	87.645	88.270	75.975	1,986,366
2018-01-11	87.270	88.210	87.240	88.180	75.897	1,605,043
2018-01-10	87.500	87.600	87.120	87.270	75.114	1,079,523
2018-01-09	88.150	88.310	87.630	87.690	75.476	1,259,802
2018-01-08	87.700	88.150	87.550	88.050	75.785	1,529,240
2018-01-05	88.310	88.350	87.450	87.990	75.734	1,606,373
2018-01-04	87.690	88.405	87.580	88.100	75.828	2,539,409
2018-01-03	87.510	87.540	86.670	87.350	75.183	2,104,762
2018-01-02	86.150	86.490	85.550	86.100	74.107	1,885,557
2017-12-29	86.570	86.890	86.300	86.300	74.279	1,133,907
2017-12-28	86.200	86.310	85.700	86.290	74.271	745,850
2017-12-27	85.980	86.150	85.720	86.110	74.116	677,991
2017-12-26	85.920	86.340	85.660	85.880	73.918	529,248
2017-12-22	85.960	86.250	85.720	85.910	73.944	791,367
2017-12-21	86.040	86.160	85.570	85.790	73.840	1,726,355

← NewerPage 37 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.