Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	158.20	158.20	155.99	157.08	145.67	50
2022-03-04	151.75	156.51	151.52	155.00	143.74	3,032
2022-03-03	151.25	154.20	151.25	154.20	143.00	111
2022-03-02	147.45	150.30	146.77	150.30	139.38	104
2022-03-01	144.31	145.78	143.43	145.78	135.19	477
2022-02-28	143.81	145.08	143.56	144.10	133.63	367
2022-02-25	142.15	145.36	142.02	145.36	134.80	200
2022-02-24	138.98	141.02	138.22	140.12	129.94	3,395
2022-02-23	142.25	142.28	142.25	142.28	131.94	6,874
2022-02-22	141.40	142.50	140.88	141.60	131.31	153
2022-02-18	142.70	143.75	142.64	142.85	132.47	70
2022-02-17	141.91	143.50	141.91	143.34	132.93	24
2022-02-16	142.22	142.74	141.35	142.00	131.68	28
2022-02-15	143.36	143.36	141.97	142.63	132.27	27
2022-02-14	142.60	142.78	140.68	140.70	130.48	572
2022-02-11	143.80	144.52	141.61	141.93	131.62	219
2022-02-10	145.18	146.46	144.85	144.85	134.33	137
2022-02-09	145.39	147.19	145.39	146.83	136.16	20
2022-02-08	145.15	145.72	144.83	145.47	134.90	122
2022-02-07	145.03	146.08	145.03	145.75	135.16	36
2022-02-04	145.01	146.30	144.53	145.71	135.12	1,107
2022-02-03	147.50	148.00	146.60	148.00	137.25	85
2022-02-02	143.00	147.96	141.00	147.96	137.21	1,070
2022-02-01	150.50	151.07	148.00	149.11	138.28	1,264
2022-01-31	147.51	150.18	147.51	150.18	139.27	335
2022-01-28	146.69	146.69	144.28	146.23	135.61	53
2022-01-27	149.30	149.62	147.64	147.64	136.91	1,139
2022-01-26	148.10	150.31	148.10	149.49	138.63	173
2022-01-25	148.00	148.50	145.88	146.93	136.25	361
2022-01-24	149.77	149.77	146.97	148.73	137.92	419
2022-01-21	152.92	154.07	151.90	152.89	141.78	73
2022-01-20	156.69	156.69	155.29	155.51	144.21	19
2022-01-19	155.51	157.10	155.51	156.16	144.81	453
2022-01-18	155.15	155.82	153.85	155.17	143.90	1,280
2022-01-14	156.00	157.41	155.42	156.58	145.20	93
2022-01-13	160.00	160.00	157.44	157.52	146.08	741
2022-01-12	159.99	160.84	158.95	159.50	147.91	193
2022-01-11	159.99	159.99	158.02	158.94	147.39	132
2022-01-10	161.76	161.76	158.27	159.34	147.76	261
2022-01-07	163.25	163.25	160.73	161.70	149.95	180
2022-01-06	162.56	163.79	161.36	163.03	151.19	71
2022-01-05	165.50	165.50	163.30	164.08	152.16	9
2022-01-04	163.79	165.50	162.96	164.58	152.62	64
2021-12-31	166.00	167.14	165.11	167.14	154.99	215
2021-12-30	167.00	167.00	166.08	166.36	154.27	110
2021-12-29	165.14	166.15	165.04	166.06	153.99	109
2021-12-24	161.94	161.94	161.94	161.94	150.17	197
2021-12-23	161.00	162.35	161.00	162.20	150.42	142
2021-12-22	160.49	160.95	160.19	160.29	148.64	53
2021-12-21	161.62	161.62	159.88	160.13	148.50	48
2021-12-20	160.05	160.72	157.79	159.92	148.30	654
2021-12-17	165.20	166.26	162.58	163.14	151.29	431
2021-12-16	162.53	165.45	162.53	164.79	152.82	143
2021-12-15	163.32	163.40	162.27	162.50	150.69	117
2021-12-14	164.10	164.10	161.59	161.59	149.85	121
2021-12-13	164.08	165.44	164.08	165.17	153.17	124
2021-12-10	164.90	165.41	163.33	164.71	152.74	93
2021-12-09	162.45	163.56	162.45	163.56	151.68	189
2021-12-08	163.98	164.43	162.67	163.04	151.19	43
2021-12-07	166.79	166.79	163.77	164.09	152.17	341

← NewerPage 20 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.