Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	183.00	188.00	183.00	186.52	179.69	321
2024-06-05	189.98	189.98	185.32	187.28	180.43	235
2024-06-04	185.50	186.66	184.04	185.66	178.87	262
2024-06-03	194.42	194.42	185.86	186.22	179.40	1,994
2024-05-31	191.66	191.66	190.78	191.20	184.20	129
2024-05-30	187.98	189.30	187.58	188.90	181.99	656
2024-05-29	190.06	191.10	188.78	189.76	182.82	357
2024-05-28	191.04	192.74	189.58	189.84	182.89	331
2024-05-27	192.42	192.42	192.42	192.42	185.38	15
2024-05-24	193.86	195.00	192.34	192.76	185.71	109
2024-05-23	193.94	195.02	193.88	194.10	187.00	30
2024-05-22	192.22	193.88	192.22	193.68	186.59	501
2024-05-21	192.70	192.70	192.00	192.44	185.40	115
2024-05-20	193.72	193.72	192.52	192.62	185.57	170
2024-05-17	195.00	195.00	192.66	192.66	185.61	21
2024-05-16	193.12	193.46	191.70	193.46	186.38	1,148
2024-05-15	193.90	195.18	192.70	192.70	185.65	231
2024-05-14	194.92	197.36	193.36	193.84	186.75	346
2024-05-13	198.56	198.56	195.24	195.56	188.40	442
2024-05-10	195.68	196.88	195.56	196.88	189.67	509
2024-05-09	194.74	195.06	194.74	195.06	187.92	5
2024-05-08	195.78	196.86	195.78	196.78	189.58	1,007
2024-05-07	196.52	196.52	194.50	195.26	188.11	1,264
2024-05-06	193.98	194.28	193.12	194.02	186.92	1,210
2024-05-03	193.54	194.18	191.36	191.94	184.92	345
2024-05-02	196.38	196.38	193.02	193.02	185.96	686
2024-04-30	198.52	198.92	197.54	197.68	190.45	334
2024-04-29	195.14	197.78	195.12	197.78	190.54	187
2024-04-26	198.24	199.74	197.00	197.42	190.19	134
2024-04-25	198.60	199.98	194.60	195.68	188.52	181
2024-04-24	195.20	195.50	194.88	195.46	188.31	339
2024-04-23	195.38	195.44	193.00	195.44	188.29	380
2024-04-22	196.74	196.74	195.00	195.00	187.86	31
2024-04-19	192.38	194.16	191.96	193.78	186.69	973
2024-04-18	193.88	194.06	192.82	193.10	186.03	346
2024-04-17	192.44	193.00	192.26	192.26	185.22	20
2024-04-16	193.70	194.08	192.56	193.58	186.50	28
2024-04-15	193.40	195.40	192.72	194.40	187.29	997
2024-04-12	192.68	194.36	191.86	194.36	187.25	2,242
2024-04-11	194.30	196.00	193.08	193.08	186.01	1,559
2024-04-10	189.98	192.98	189.98	192.98	185.92	287
2024-04-09	190.78	190.82	189.24	190.20	183.24	435
2024-04-08	191.34	191.34	190.20	190.20	183.24	157
2024-04-05	192.30	192.48	190.72	191.02	184.03	112
2024-04-04	194.34	196.90	193.20	193.44	186.36	770
2024-04-03	197.00	197.00	195.10	195.10	187.96	137
2024-04-02	198.36	199.00	196.94	197.62	190.39	358
2024-03-28	198.00	199.10	197.10	197.10	189.89	251
2024-03-27	197.00	197.40	196.70	196.70	189.50	67
2024-03-26	195.20	195.40	194.90	195.40	188.25	72
2024-03-25	196.30	196.40	194.90	195.40	188.25	202
2024-03-22	196.40	197.60	195.50	195.50	188.34	192
2024-03-21	193.80	195.40	193.80	194.90	187.77	178
2024-03-19	194.50	196.10	194.50	194.90	187.77	248
2024-03-13	191.90	193.10	191.70	192.20	184.54	245
2024-03-12	192.00	192.40	191.30	192.40	184.73	125
2024-03-11	189.70	191.30	189.40	191.30	183.68	1,520
2024-03-08	190.00	190.40	189.30	190.40	182.81	506
2024-03-07	190.70	191.00	190.30	190.30	182.72	309
2024-03-05	191.50	191.50	190.50	190.70	183.10	118

← NewerPage 11 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.8406 USD
2026-06-05	0.8406 USD
2026-03-13	0.8406 USD
2025-12-05	0.7338 USD
2025-09-12	0.7338 USD
2025-06-06	0.7338 USD
2025-03-14	0.7338 USD
2024-12-06	0.6671 USD
2024-09-13	0.6671 USD
2024-06-07	0.6671 USD
2024-03-14	0.6671 USD
2023-11-30	0.6227 USD
2023-09-07	0.6227 USD
2023-06-01	0.6227 USD
2023-03-09	0.6227 USD
2022-12-01	0.5782 USD
2022-09-08	0.5782 USD
2022-06-02	0.5782 USD
2022-03-16	0.5782 USD
2021-12-02	0.5115 USD
2021-09-02	0.5115 USD
2021-06-03	0.5115 USD
2021-03-11	0.5115 USD
2020-12-03	0.4848 USD
2020-09-03	0.4848 USD
2020-06-04	0.4848 USD
2020-03-05	0.4848 USD
2019-12-05	0.4559 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.