Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	158.65	158.97	157.56	157.56	149.81	1,235
2023-08-23	158.58	158.78	157.73	158.53	150.74	437
2023-08-22	158.32	158.91	158.32	158.52	150.73	837
2023-08-21	158.69	159.61	158.56	158.68	150.87	325
2023-08-18	158.76	159.46	158.72	158.92	151.10	84
2023-08-17	159.99	159.99	158.86	158.86	151.05	248
2023-08-16	159.13	160.96	158.94	160.46	152.57	279
2023-08-15	160.01	160.53	159.48	159.48	151.63	125
2023-08-14	161.16	161.84	161.00	161.67	153.72	216
2023-08-11	161.10	161.10	159.71	160.45	152.56	18,104
2023-08-10	161.10	161.49	160.30	160.30	152.42	232
2023-08-09	159.71	161.13	159.71	161.11	153.19	813
2023-08-08	161.69	161.69	159.29	159.63	151.78	391
2023-08-07	160.76	161.42	160.44	160.95	153.04	408
2023-08-04	160.92	161.68	160.54	161.68	153.73	548
2023-08-03	163.06	163.06	161.60	161.67	153.72	4
2023-08-02	163.83	164.29	163.59	163.83	155.77	208
2023-08-01	164.24	165.98	163.84	163.84	155.78	286
2023-07-31	163.00	164.01	163.00	163.75	155.69	3,815
2023-07-28	164.98	164.98	163.13	164.06	155.99	1,264
2023-07-27	164.42	165.90	161.83	162.43	154.45	865
2023-07-26	167.00	167.55	163.90	165.82	157.67	1,609
2023-07-25	171.65	172.06	170.77	171.57	163.13	838
2023-07-24	172.70	172.70	171.92	172.57	164.08	48
2023-07-21	172.06	173.03	172.05	172.90	164.40	339
2023-07-20	166.53	170.94	166.53	170.94	162.54	792
2023-07-19	166.69	167.92	166.37	166.37	158.19	940
2023-07-18	167.29	168.24	166.00	166.00	157.84	281
2023-07-17	168.40	168.79	168.26	168.57	160.28	969
2023-07-14	168.13	168.40	167.37	168.40	160.12	1,055
2023-07-13	169.18	169.38	168.49	168.88	160.58	69,704
2023-07-12	170.90	170.97	168.68	169.72	161.38	396
2023-07-11	170.92	171.13	167.99	169.62	161.28	690
2023-07-10	170.00	171.54	170.00	171.17	162.75	846
2023-07-07	170.64	171.19	170.38	170.87	162.47	1,367
2023-07-06	170.10	171.81	170.00	171.81	163.36	1,241
2023-07-05	170.71	171.31	170.24	170.93	162.53	1,082
2023-07-03	172.11	172.11	170.85	171.40	162.97	1,343
2023-06-30	170.35	173.13	170.18	172.92	164.42	1,149
2023-06-29	167.15	168.58	167.15	168.51	160.23	1,193
2023-06-28	168.77	168.77	167.13	167.13	158.91	576
2023-06-27	166.65	168.56	166.65	168.56	160.27	1,129
2023-06-26	164.55	166.35	164.55	166.35	158.17	1,240
2023-06-23	167.00	167.66	166.68	167.17	158.95	2,602
2023-06-22	165.78	166.74	165.45	166.28	158.10	776
2023-06-21	163.40	164.74	163.40	164.57	156.48	826
2023-06-20	164.85	165.76	164.58	164.58	156.49	4,794
2023-06-19	165.10	165.10	165.10	165.10	156.98	22
2023-06-16	165.50	166.02	165.28	165.72	157.57	2,159
2023-06-15	162.58	164.54	162.58	164.31	156.23	2,986
2023-06-14	161.26	163.21	161.26	163.01	155.00	20,171
2023-06-13	162.70	162.84	162.07	162.48	154.49	781
2023-06-12	163.10	163.10	162.03	162.11	154.14	218
2023-06-09	162.16	162.39	161.31	162.34	154.36	680
2023-06-08	161.09	162.21	161.09	162.21	154.23	1,051
2023-06-07	161.64	162.49	160.37	162.49	154.50	930
2023-06-06	164.74	165.00	162.08	162.08	154.11	77,582
2023-06-05	165.26	166.37	165.26	165.82	157.67	450
2023-06-02	163.65	164.89	163.40	164.36	156.28	809
2023-06-01	161.81	162.47	161.03	162.47	154.48	1,681

← NewerPage 14 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.9450 USD
2026-06-04	0.9450 USD
2026-03-12	0.9450 USD
2025-12-04	0.8250 USD
2025-09-11	0.8250 USD
2025-06-05	0.8250 USD
2025-03-13	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	0.5125 USD
2019-09-05	0.5125 USD
2019-06-06	0.5125 USD
2019-03-07	0.5125 USD

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