Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	164.67	165.97	164.44	165.69	155.51	703
2022-11-29	164.00	164.97	163.60	164.31	154.21	14
2022-11-28	163.51	164.64	163.51	164.64	154.53	14
2022-11-25	164.76	164.76	164.03	164.04	153.97	140
2022-11-23	163.25	164.02	163.25	163.56	153.51	177
2022-11-22	162.80	162.86	162.77	162.80	152.80	196,664
2022-11-21	162.58	163.96	162.07	163.95	153.88	209
2022-11-18	160.73	161.36	160.39	160.39	150.54	122
2022-11-17	158.44	158.90	156.81	158.90	149.14	946
2022-11-16	157.29	160.03	157.29	159.18	149.40	36
2022-11-15	159.33	159.33	154.91	155.77	146.20	451
2022-11-14	158.69	160.22	158.69	159.65	149.84	69
2022-11-11	160.96	161.33	156.33	157.01	147.37	337
2022-11-10	161.30	161.30	157.86	158.19	148.47	488
2022-11-09	159.81	160.74	159.53	159.97	150.15	166
2022-11-08	156.95	159.51	156.87	158.35	148.62	724
2022-11-07	156.54	156.86	156.50	156.86	147.23	107
2022-11-04	158.06	158.38	154.09	154.38	144.89	1,178
2022-11-03	155.22	158.83	154.50	158.83	149.08	6,825
2022-11-02	156.18	159.42	155.93	157.21	147.55	1,031
2022-11-01	159.17	159.17	155.75	156.20	146.61	158
2022-10-31	157.19	160.12	157.19	158.30	148.58	168
2022-10-28	157.50	157.83	156.47	157.36	147.70	127
2022-10-27	160.19	160.85	159.34	159.34	149.55	862
2022-10-26	165.33	165.33	159.74	159.82	150.00	1,103
2022-10-25	163.50	164.69	163.50	164.57	154.46	53
2022-10-24	162.25	163.85	161.73	162.54	152.56	547
2022-10-21	158.53	160.50	157.99	159.79	149.98	11,319
2022-10-20	161.22	161.22	158.98	158.98	149.22	107
2022-10-19	160.00	161.06	160.00	160.11	150.28	20
2022-10-18	160.26	160.93	160.02	160.93	151.05	2,198
2022-10-17	156.70	157.98	156.46	157.74	148.05	897
2022-10-14	158.89	159.34	154.56	154.56	145.07	303
2022-10-13	151.51	156.24	151.49	156.24	146.64	808
2022-10-12	157.10	157.10	156.24	156.60	146.98	10,415
2022-10-11	155.50	157.11	155.13	157.11	147.46	58
2022-10-10	155.93	156.13	154.29	154.29	144.81	14
2022-10-07	159.40	159.40	155.06	155.35	145.81	198,596
2022-10-06	165.68	165.75	159.52	159.52	149.72	461
2022-10-05	167.00	167.79	166.53	167.79	157.48	44
2022-10-04	166.65	168.76	166.65	167.26	156.99	8,117
2022-10-03	161.62	163.38	161.62	163.33	153.30	586
2022-09-30	162.38	162.38	161.52	161.81	151.87	501
2022-09-29	164.58	164.58	161.74	161.85	151.91	288
2022-09-28	163.97	164.90	163.18	164.90	154.77	328
2022-09-27	165.69	165.69	162.56	162.56	152.58	11,869
2022-09-26	165.50	166.51	165.50	165.65	155.48	29
2022-09-23	165.68	166.23	164.44	164.83	154.71	444
2022-09-22	168.89	168.95	166.85	167.25	156.98	13,987
2022-09-21	169.70	173.08	169.70	170.69	160.20	9,047
2022-09-20	170.00	170.00	168.51	168.51	158.16	346
2022-09-16	169.36	170.25	168.86	168.86	158.48	697
2022-09-15	171.37	172.29	171.14	172.12	161.55	116
2022-09-14	171.65	173.22	171.65	173.01	162.38	25
2022-09-13	172.32	173.04	172.32	172.66	162.05	226
2022-09-12	173.39	174.55	173.39	173.59	162.93	387
2022-09-09	174.19	174.35	172.70	172.72	162.11	826
2022-09-08	172.44	174.01	172.20	174.01	163.32	469
2022-09-07	169.47	173.61	169.47	173.61	162.34	497
2022-09-06	169.00	170.07	168.44	168.70	157.74	128

← NewerPage 17 of 21 · 1,231 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.