Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	189.70	191.30	189.40	191.30	183.68	1,520
2024-03-08	190.00	190.40	189.30	190.40	182.81	506
2024-03-07	190.70	191.00	190.30	190.30	182.72	309
2024-03-05	191.50	191.50	190.50	190.70	183.10	118
2024-03-01	190.40	191.00	188.90	189.30	181.76	224
2024-02-29	191.20	192.00	189.80	190.20	182.62	723
2024-02-28	192.90	192.90	191.60	191.80	184.16	223
2024-02-23	192.70	192.80	191.40	191.40	183.77	442
2024-02-22	189.60	191.00	187.90	191.00	183.39	334
2024-02-21	186.50	188.30	186.50	188.30	180.80	230
2024-02-20	187.40	188.40	187.00	187.40	179.93	517
2024-02-19	187.30	188.70	187.30	188.70	181.18	239
2024-02-16	184.70	186.70	184.20	186.60	179.17	84
2024-02-15	186.20	187.00	184.20	184.30	176.96	379
2024-02-14	187.00	187.90	182.90	182.90	175.61	1,242
2024-02-07	175.70	177.40	175.30	176.30	169.28	3,742
2024-02-06	174.60	176.00	174.60	175.50	168.51	328
2024-02-02	173.40	174.90	173.40	174.10	167.16	81
2024-01-29	171.70	172.10	170.90	172.10	165.24	289
2024-01-25	169.20	170.30	168.40	170.30	163.52	120
2024-01-24	170.20	171.00	169.40	169.40	162.65	683
2024-01-23	170.20	171.50	169.80	171.50	164.67	303
2024-01-19	168.00	169.50	167.80	169.10	162.36	137
2024-01-17	166.50	166.50	164.50	164.50	157.95	331
2024-01-16	166.10	166.80	165.60	165.60	159.00	252
2024-01-11	163.20	164.00	162.70	162.70	156.22	149
2024-01-09	162.90	163.10	161.40	163.10	156.60	363
2024-01-08	162.10	162.60	161.30	161.40	154.97	174
2024-01-03	164.20	164.50	164.10	164.30	157.75	71
2023-12-28	160.20	160.70	159.00	160.70	154.30	149
2023-12-27	160.10	160.70	160.00	160.00	153.63	75
2023-12-22	160.10	161.00	160.10	161.00	154.59	5
2023-12-20	161.80	161.80	160.90	161.80	155.35	145
2023-12-18	160.10	162.30	160.10	162.30	155.83	388
2023-12-15	160.90	161.70	158.70	160.10	153.72	258
2023-12-14	164.20	164.40	159.50	159.50	153.15	273
2023-12-13	164.00	165.00	164.00	164.70	158.14	59
2023-12-12	160.90	162.50	160.90	162.50	156.03	185
2023-12-07	161.90	162.00	159.90	160.70	154.30	185
2023-12-06	159.30	160.60	159.30	160.30	153.91	33
2023-12-04	159.80	160.40	159.40	160.30	153.91	127
2023-12-01	156.90	159.10	156.60	158.80	152.47	197
2023-11-30	155.00	156.40	154.80	156.40	150.17	354
2023-11-29	155.20	155.20	154.30	154.70	147.96	30
2023-11-24	157.50	158.00	156.80	157.10	150.25	166
2023-11-22	156.80	158.20	155.50	158.10	151.21	1,843
2023-11-21	156.00	157.20	155.00	157.20	150.35	154
2023-11-16	157.50	158.20	157.10	158.20	151.30	130
2023-11-15	158.70	158.70	157.30	157.70	150.83	95
2023-11-14	160.40	160.40	158.50	158.50	151.59	90
2023-11-13	161.40	161.40	160.60	160.60	153.60	66
2023-11-10	159.20	159.80	159.20	159.80	152.84	34
2023-11-09	159.20	159.30	158.60	159.00	152.07	54
2023-11-08	158.90	159.40	158.40	158.50	151.59	243
2023-11-06	156.20	157.20	155.90	157.00	150.16	54
2023-11-02	155.40	155.40	152.80	152.80	146.14	116
2023-11-01	155.90	156.30	155.00	155.70	148.91	414
2023-10-31	153.20	153.20	152.80	152.80	146.14	24
2023-10-30	153.50	153.70	153.00	153.70	147.00	54
2023-10-27	152.90	154.80	152.90	154.80	148.05	217

← NewerPage 12 of 18 · 1,042 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.