Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	189.52	190.40	188.70	189.04	182.75	263
2024-09-03	192.08	192.08	191.08	191.74	185.37	198
2024-09-02	191.46	192.34	190.90	191.50	185.13	196
2024-08-30	189.06	190.44	188.94	189.68	183.37	726
2024-08-29	188.48	189.80	188.28	189.80	183.49	142
2024-08-28	187.96	188.82	187.96	188.38	182.12	593
2024-08-27	187.32	188.92	186.32	187.42	181.19	249
2024-08-26	187.50	189.56	187.42	188.10	181.85	780
2024-08-23	189.22	190.16	187.72	187.96	181.71	317
2024-08-22	188.16	189.54	188.16	189.54	183.24	333
2024-08-21	187.46	188.08	186.56	187.78	181.54	362
2024-08-20	185.98	187.32	185.76	187.32	181.09	442
2024-08-19	186.24	187.14	185.86	186.60	180.40	417
2024-08-16	189.00	189.20	187.50	187.90	181.65	148
2024-08-15	188.18	189.48	187.76	187.76	181.52	393
2024-08-14	187.24	187.28	187.10	187.10	180.88	157
2024-08-13	186.02	186.02	185.90	185.90	179.72	20
2024-08-12	188.94	190.00	186.00	186.44	180.24	568
2024-08-09	188.02	189.20	187.18	188.36	182.10	402
2024-08-08	188.26	189.36	188.26	189.32	183.03	142
2024-08-07	188.74	189.28	186.10	189.28	182.99	447
2024-08-06	185.66	187.50	185.36	187.04	180.82	694
2024-08-05	188.52	188.58	182.72	183.70	177.59	2,884
2024-08-02	189.36	192.38	187.36	187.52	181.29	799
2024-08-01	188.46	189.26	185.98	189.26	182.97	2,013
2024-07-31	186.20	187.62	186.10	186.74	180.53	455
2024-07-30	186.48	187.20	185.50	186.30	180.11	976
2024-07-29	182.02	185.10	181.64	184.02	177.90	923
2024-07-26	184.74	186.82	182.00	182.26	176.20	1,590
2024-07-25	195.02	195.02	186.24	186.60	180.40	507
2024-07-24	201.95	202.55	200.65	200.90	194.22	587
2024-07-23	205.60	206.40	203.40	203.40	196.64	500
2024-07-22	206.80	206.80	203.75	204.65	197.85	537
2024-07-19	205.00	205.40	205.00	205.05	198.23	28
2024-07-18	205.45	206.20	203.50	206.20	199.34	338
2024-07-17	203.00	204.25	201.80	204.25	197.46	717
2024-07-16	197.86	202.10	197.84	201.95	195.24	168
2024-07-15	196.38	197.48	195.34	197.48	190.91	1,233
2024-07-12	195.12	195.80	194.36	195.80	189.29	449
2024-07-11	196.00	196.00	194.40	195.76	189.25	659
2024-07-10	194.34	194.62	194.04	194.62	188.15	102
2024-07-09	194.66	194.88	193.48	194.88	188.40	713
2024-07-08	194.54	195.16	193.92	194.02	187.57	386
2024-07-05	195.44	195.66	193.10	193.28	186.85	1,218
2024-07-04	196.74	196.74	195.58	196.18	189.66	235
2024-07-03	194.92	195.38	193.84	194.50	188.03	290
2024-07-02	195.42	195.90	193.10	194.16	187.70	514
2024-07-01	199.98	200.00	197.56	197.56	190.99	633
2024-06-28	199.10	199.54	197.84	199.12	192.50	586
2024-06-27	198.86	199.70	198.52	198.52	191.92	473
2024-06-26	198.96	199.52	198.74	199.22	192.60	171
2024-06-25	198.80	199.36	197.68	199.36	192.73	474
2024-06-24	194.72	197.26	194.72	197.10	190.55	106
2024-06-21	194.52	195.62	194.50	195.06	188.57	256
2024-06-20	193.14	194.04	192.52	193.94	187.49	354
2024-06-19	192.40	193.40	192.40	193.16	186.74	13
2024-06-18	192.56	192.82	192.14	192.14	185.75	83
2024-06-17	190.30	191.42	189.90	191.28	184.92	414
2024-06-14	187.68	188.58	186.56	188.58	182.31	489
2024-06-13	185.40	187.20	184.92	185.36	179.20	114

← NewerPage 10 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.8406 USD
2026-06-05	0.8406 USD
2026-03-13	0.8406 USD
2025-12-05	0.7338 USD
2025-09-12	0.7338 USD
2025-06-06	0.7338 USD
2025-03-14	0.7338 USD
2024-12-06	0.6671 USD
2024-09-13	0.6671 USD
2024-06-07	0.6671 USD
2024-03-14	0.6671 USD
2023-11-30	0.6227 USD
2023-09-07	0.6227 USD
2023-06-01	0.6227 USD
2023-03-09	0.6227 USD
2022-12-01	0.5782 USD
2022-09-08	0.5782 USD
2022-06-02	0.5782 USD
2022-03-16	0.5782 USD
2021-12-02	0.5115 USD
2021-09-02	0.5115 USD
2021-06-03	0.5115 USD
2021-03-11	0.5115 USD
2020-12-03	0.4848 USD
2020-09-03	0.4848 USD
2020-06-04	0.4848 USD
2020-03-05	0.4848 USD
2019-12-05	0.4559 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.