Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	149.32	150.10	148.55	148.55	139.98	701
2023-02-28	150.46	151.07	150.30	150.76	142.05	279,517
2023-02-27	152.06	152.56	151.10	151.50	142.76	862
2023-02-24	150.19	151.10	150.19	150.87	142.16	365
2023-02-23	151.26	151.66	150.14	150.14	141.47	995
2023-02-22	152.70	153.18	152.64	152.97	144.14	670
2023-02-21	155.08	155.14	152.70	152.87	144.05	261
2023-02-17	152.84	154.40	152.84	154.40	145.49	404
2023-02-16	152.00	153.02	152.00	153.02	144.19	47
2023-02-15	150.87	152.30	150.87	151.85	143.09	551
2023-02-14	152.00	152.00	150.71	151.31	142.58	143
2023-02-13	154.50	154.75	153.15	153.15	144.31	1,571
2023-02-10	152.23	153.66	152.23	153.31	144.46	12
2023-02-09	151.75	152.07	151.37	151.96	143.19	874
2023-02-08	150.95	151.41	150.95	151.38	142.64	6,584
2023-02-07	151.51	151.60	149.59	150.11	141.45	125
2023-02-06	150.51	151.93	150.25	151.91	143.14	3,973
2023-02-03	151.02	151.70	150.77	151.49	142.75	506
2023-02-02	152.97	152.97	149.25	150.78	142.08	392
2023-02-01	149.95	154.02	148.60	154.02	145.13	24,278
2023-01-31	153.61	153.69	152.73	153.27	144.42	674
2023-01-30	152.79	154.59	152.79	153.35	144.50	888
2023-01-27	152.13	152.28	152.04	152.08	143.30	339
2023-01-26	152.68	152.68	152.55	152.55	143.74	31
2023-01-25	151.80	152.03	151.42	151.95	143.17	775
2023-01-24	151.36	152.53	151.36	152.23	143.44	262
2023-01-23	152.17	153.11	151.44	152.80	143.98	2,406
2023-01-20	149.94	151.37	149.37	151.37	142.63	563
2023-01-19	151.55	151.55	150.44	151.11	142.39	299
2023-01-18	154.48	154.91	151.22	151.78	143.02	208
2023-01-17	154.76	155.42	154.40	154.94	146.00	5,874
2023-01-13	152.10	153.61	152.10	153.17	144.32	337
2023-01-12	156.86	156.86	153.93	153.93	145.05	295
2023-01-11	156.74	157.05	155.76	155.76	146.77	840
2023-01-10	155.37	155.37	151.82	153.30	144.45	761
2023-01-09	160.28	160.28	160.28	160.28	151.02	200
2023-01-06	156.15	158.40	156.15	158.40	149.25	311
2023-01-05	156.14	156.14	154.94	154.94	146.00	61
2023-01-04	156.67	157.49	156.29	157.33	148.25	829
2023-01-03	156.88	157.07	156.05	156.05	147.04	279,144
2022-12-30	157.39	157.39	156.24	156.24	147.22	11
2022-12-29	157.83	158.85	157.83	158.85	149.68	216
2022-12-28	159.49	159.49	158.58	158.58	149.43	792
2022-12-23	158.06	158.74	157.13	158.74	149.58	1,023
2022-12-22	158.57	158.77	157.68	157.68	148.58	40
2022-12-21	158.53	159.69	158.53	159.69	150.47	98
2022-12-20	156.95	158.48	156.95	158.33	149.19	571
2022-12-19	160.22	160.22	158.19	159.15	149.96	478
2022-12-16	161.75	161.92	159.78	161.58	152.25	416
2022-12-15	165.09	165.16	163.81	163.81	154.35	2,473
2022-12-14	167.77	169.19	167.77	168.98	159.23	665
2022-12-13	167.76	168.13	166.78	166.78	157.15	146
2022-12-12	168.75	168.75	166.16	166.25	156.65	1,049
2022-12-09	167.64	167.96	167.56	167.60	157.92	154
2022-12-08	165.87	166.09	165.69	166.09	156.50	24
2022-12-07	165.79	166.09	164.96	164.97	155.45	361
2022-12-06	166.97	167.62	165.04	165.44	155.89	888
2022-12-05	168.28	168.35	167.17	167.85	158.16	812
2022-12-02	167.42	169.32	167.29	169.02	159.26	122
2022-12-01	168.23	170.70	168.23	168.80	159.06	1,825

← NewerPage 16 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.