Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	170.70	171.15	169.76	170.90	159.80	146
2022-09-01	169.21	170.06	168.88	169.75	158.73	127
2022-08-31	171.27	171.78	169.94	169.94	158.90	334
2022-08-30	171.48	171.92	170.89	171.53	160.39	10,267
2022-08-26	175.00	175.00	173.27	173.28	162.03	297
2022-08-25	172.69	173.77	172.69	173.77	162.48	10
2022-08-24	173.79	173.79	173.28	173.58	162.31	6
2022-08-23	173.54	173.72	172.85	173.45	162.19	170
2022-08-22	173.18	175.23	173.18	174.03	162.73	386
2022-08-19	175.50	175.50	174.58	175.04	163.67	477
2022-08-18	175.82	175.82	174.54	174.54	163.21	3
2022-08-17	174.29	175.10	174.29	175.09	163.72	92
2022-08-16	172.64	175.48	172.25	175.48	164.09	219
2022-08-15	170.58	172.36	170.58	172.36	161.17	64
2022-08-12	170.35	171.27	170.04	171.27	160.14	179
2022-08-11	170.00	170.30	169.90	170.15	159.10	71
2022-08-10	171.94	172.01	169.70	169.82	158.79	360
2022-08-09	170.31	170.70	169.97	170.11	159.06	45
2022-08-08	169.49	171.16	169.29	169.29	158.30	208
2022-08-05	168.83	169.56	167.50	168.24	157.32	256
2022-08-04	166.20	168.72	166.20	167.91	157.01	56
2022-08-03	164.22	166.12	164.06	166.12	155.33	116
2022-08-02	163.47	163.47	162.88	163.42	152.81	190
2022-08-01	163.43	164.46	163.30	163.37	152.76	2,682
2022-07-29	165.07	166.33	164.86	165.06	154.34	100
2022-07-28	160.09	164.90	160.09	164.90	154.19	567
2022-07-27	157.50	159.33	157.50	158.06	147.80	108
2022-07-26	155.80	156.17	155.01	155.34	145.25	53
2022-07-25	154.91	156.24	154.91	156.15	146.01	89
2022-07-22	155.71	156.55	154.68	154.68	144.64	46
2022-07-21	153.27	154.99	152.89	154.99	144.93	142
2022-07-20	152.62	153.02	152.28	153.02	143.08	1,138
2022-07-19	150.23	151.51	150.23	151.51	141.67	35
2022-07-18	152.19	152.41	151.10	151.10	141.29	13
2022-07-15	152.73	152.73	151.00	151.55	141.71	18
2022-07-14	149.46	150.53	149.08	150.18	140.43	62
2022-07-13	149.55	150.99	149.46	150.99	141.19	126
2022-07-12	152.16	152.60	152.16	152.46	142.56	13
2022-07-11	152.44	153.50	152.44	152.82	142.90	136
2022-07-08	153.35	153.35	152.95	153.05	143.11	22
2022-07-07	154.39	154.84	153.44	153.44	143.48	260
2022-07-06	153.31	153.56	152.69	153.46	143.49	26
2022-07-05	154.50	154.50	150.92	150.92	141.12	17
2022-07-01	152.94	155.06	152.94	155.06	144.99	995
2022-06-30	150.11	153.28	150.11	153.28	143.33	1,074
2022-06-29	149.79	151.33	149.39	151.33	141.50	47
2022-06-28	150.09	150.53	150.04	150.13	140.38	45
2022-06-27	149.81	150.24	149.32	149.32	139.62	58
2022-06-24	148.13	149.46	148.13	149.42	139.72	87
2022-06-23	145.51	146.24	145.28	145.28	135.85	12
2022-06-22	143.21	145.38	142.61	145.38	135.94	29
2022-06-21	141.99	144.09	141.50	143.87	134.53	489
2022-06-17	141.44	142.00	138.96	140.76	131.62	77
2022-06-16	144.07	144.32	142.43	142.59	133.33	171
2022-06-15	146.48	146.48	144.10	144.25	134.88	19
2022-06-14	147.26	147.88	145.71	145.71	136.25	543
2022-06-13	148.85	149.78	148.68	149.78	140.05	17
2022-06-10	151.85	152.16	151.07	152.16	142.28	89
2022-06-09	156.99	156.99	156.99	156.99	146.79	74
2022-06-08	158.73	159.17	158.17	158.17	147.90	54

← NewerPage 18 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.