Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 166.79 | 166.79 | 163.77 | 164.09 | 152.17 | 341 |
| 2021-12-06 | 165.10 | 165.76 | 164.23 | 164.23 | 152.30 | 79 |
| 2021-12-03 | 164.00 | 164.88 | 162.17 | 162.17 | 150.39 | 52 |
| 2021-12-02 | 160.60 | 164.59 | 160.60 | 164.59 | 152.63 | 15 |
| 2021-12-01 | 162.59 | 164.22 | 161.98 | 162.70 | 150.35 | 189 |
| 2021-11-30 | 166.21 | 166.30 | 163.74 | 163.74 | 151.31 | 181 |
| 2021-11-29 | 165.00 | 167.94 | 164.19 | 167.56 | 154.84 | 185 |
| 2021-11-26 | 165.72 | 165.72 | 163.19 | 165.72 | 153.14 | 37,708 |
| 2021-11-24 | 164.68 | 165.60 | 164.01 | 165.32 | 152.77 | 364 |
| 2021-11-23 | 163.49 | 164.44 | 162.80 | 164.44 | 151.95 | 100 |
| 2021-11-22 | 163.54 | 164.19 | 162.83 | 162.83 | 150.47 | 430 |
| 2021-11-19 | 165.05 | 165.05 | 162.60 | 162.84 | 150.48 | 284 |
| 2021-11-18 | 165.30 | 166.33 | 165.00 | 165.66 | 153.08 | 384 |
| 2021-11-17 | 164.63 | 165.65 | 164.26 | 165.04 | 152.51 | 24,004 |
| 2021-11-16 | 163.50 | 164.56 | 163.35 | 164.18 | 151.71 | 461 |
| 2021-11-15 | 163.03 | 163.49 | 162.69 | 162.70 | 150.35 | 46 |
| 2021-11-12 | 161.77 | 163.23 | 161.68 | 163.23 | 150.84 | 116 |
| 2021-11-11 | 162.16 | 162.19 | 161.16 | 161.21 | 148.97 | 11 |
| 2021-11-10 | 158.99 | 161.16 | 158.99 | 161.16 | 148.92 | 64 |
| 2021-11-09 | 160.05 | 160.07 | 159.39 | 160.07 | 147.92 | 1,807 |
| 2021-11-08 | 160.40 | 161.20 | 159.58 | 160.38 | 148.20 | 863 |
| 2021-11-05 | 162.00 | 162.00 | 159.37 | 160.22 | 148.05 | 4,287 |
| 2021-11-04 | 159.63 | 161.16 | 159.63 | 160.41 | 148.23 | 173 |
| 2021-11-03 | 161.67 | 161.67 | 158.68 | 159.71 | 147.58 | 63 |
| 2021-11-02 | 159.28 | 161.77 | 159.09 | 161.77 | 149.49 | 44,621 |
| 2021-11-01 | 160.92 | 161.50 | 158.55 | 159.66 | 147.54 | 2,246 |
| 2021-10-29 | 157.69 | 160.43 | 157.50 | 160.13 | 147.97 | 160 |
| 2021-10-28 | 156.02 | 157.68 | 156.02 | 157.05 | 145.12 | 86 |
| 2021-10-27 | 159.28 | 159.51 | 155.20 | 155.51 | 143.70 | 1,208 |
| 2021-10-26 | 157.74 | 159.42 | 154.23 | 159.20 | 147.11 | 1,690 |
| 2021-10-25 | 163.93 | 164.54 | 160.97 | 160.97 | 148.75 | 274 |
| 2021-10-22 | 162.10 | 164.14 | 162.10 | 164.14 | 151.68 | 204 |
| 2021-10-21 | 161.92 | 162.16 | 160.71 | 161.44 | 149.18 | 1,540 |
| 2021-10-20 | 158.78 | 160.29 | 158.78 | 160.27 | 148.10 | 51 |
| 2021-10-19 | 157.70 | 158.35 | 157.20 | 158.35 | 146.33 | 458 |
| 2021-10-18 | 157.95 | 158.05 | 156.91 | 156.91 | 145.00 | 12 |
| 2021-10-15 | 159.22 | 159.35 | 158.40 | 158.62 | 146.58 | 977 |
| 2021-10-14 | 156.26 | 157.62 | 155.98 | 157.62 | 145.65 | 285 |
← NewerPage 21 of 21 · 1,238 trading days
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.