Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	156.88	158.35	156.88	158.32	148.04	43
2022-06-06	160.23	160.26	158.59	158.59	148.29	75
2022-06-01	159.28	159.28	158.14	158.81	147.89	190
2022-05-31	160.00	160.00	158.43	159.55	148.58	1,291
2022-05-27	159.43	159.76	159.10	159.76	148.78	532
2022-05-26	157.73	158.30	157.33	158.29	147.40	335
2022-05-25	157.72	158.30	156.05	156.05	145.32	571
2022-05-24	156.28	156.66	155.24	155.24	144.57	8
2022-05-23	155.58	156.28	153.72	156.28	145.53	43
2022-05-20	153.89	153.89	152.37	153.10	142.57	14
2022-05-19	151.56	152.71	150.84	152.35	141.87	61
2022-05-18	156.08	157.00	154.56	154.56	143.93	96
2022-05-17	157.50	157.50	155.67	156.56	145.80	322
2022-05-16	158.05	158.28	157.04	157.04	146.24	169
2022-05-13	157.18	158.42	156.81	156.81	146.03	21
2022-05-12	158.74	159.38	155.47	155.47	144.78	439
2022-05-11	156.64	158.96	156.64	157.73	146.88	1,535
2022-05-10	161.38	161.38	155.95	156.86	146.07	106
2022-05-09	158.73	160.64	158.73	160.37	149.35	318
2022-05-06	158.64	161.15	157.87	161.15	150.07	2,485
2022-05-05	162.00	162.00	158.60	159.46	148.50	745
2022-05-04	159.50	160.71	158.76	160.71	149.66	7
2022-05-03	159.34	161.27	158.74	161.16	150.07	125
2022-04-29	168.99	169.30	166.79	167.05	155.56	157
2022-04-28	168.04	169.51	167.89	169.39	157.74	497
2022-04-27	166.46	167.81	165.56	167.31	155.81	160
2022-04-26	165.62	166.68	162.99	164.91	153.57	1,132
2022-04-25	157.59	157.59	153.27	153.27	142.73	516
2022-04-22	160.95	160.95	159.36	159.47	148.51	504
2022-04-21	161.53	162.28	161.00	161.27	150.18	250
2022-04-20	160.31	160.77	160.20	160.52	149.48	30
2022-04-19	158.36	159.59	158.01	158.84	147.92	24
2022-04-14	160.09	160.56	159.37	160.52	149.48	54
2022-04-13	161.86	161.86	159.00	159.57	148.60	625
2022-04-12	164.16	164.39	162.76	163.69	152.43	42,935
2022-04-11	165.04	165.73	164.00	164.42	153.11	21
2022-04-08	164.11	165.60	164.11	165.23	153.87	524
2022-04-07	161.98	163.80	161.18	163.55	152.30	250
2022-04-06	160.45	161.82	159.99	161.59	150.48	206
2022-04-05	159.71	162.28	159.32	161.49	150.39	142
2022-04-04	160.04	160.04	158.40	159.49	148.52	54
2022-04-01	159.31	159.39	158.10	159.30	148.35	426
2022-03-31	159.44	161.10	159.44	160.43	149.40	52
2022-03-30	158.81	159.02	158.30	158.65	147.74	111
2022-03-29	159.29	159.35	156.12	156.60	145.83	188
2022-03-28	157.11	157.72	156.18	157.25	146.44	150
2022-03-25	155.19	156.09	155.06	155.90	145.18	34
2022-03-24	153.61	154.90	153.61	154.30	143.69	230
2022-03-23	153.91	153.91	153.91	153.91	143.32	33
2022-03-22	155.52	155.52	154.56	154.94	144.29	280
2022-03-21	156.95	157.24	155.70	155.86	145.14	64
2022-03-18	155.85	156.35	154.48	154.76	144.12	629
2022-03-17	153.34	155.20	153.34	155.09	144.43	14
2022-03-16	155.48	155.48	152.31	152.81	142.30	174
2022-03-15	156.05	156.05	154.16	155.35	144.06	118
2022-03-14	152.22	153.99	151.57	153.99	142.80	1,054
2022-03-11	152.25	153.09	151.45	151.45	140.45	239,448
2022-03-10	148.93	151.27	148.93	151.26	140.27	531
2022-03-09	150.65	150.96	149.18	150.96	139.99	69
2022-03-08	155.00	155.82	150.04	150.22	139.31	754

← NewerPage 19 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.