Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	150.90	152.00	150.40	151.50	144.90	607
2023-10-13	147.70	149.30	147.00	149.30	142.79	191
2023-10-10	148.80	149.30	148.20	148.50	142.03	127
2023-10-05	146.50	146.90	146.20	146.30	139.92	114
2023-10-04	146.20	146.20	145.10	145.80	139.45	65
2023-09-29	145.50	145.60	145.20	145.20	138.87	14
2023-09-26	147.40	148.10	146.90	147.10	140.69	213
2023-09-25	146.80	148.50	146.70	148.50	142.03	56
2023-09-22	147.60	148.20	146.60	148.20	141.74	81
2023-09-20	149.80	150.10	148.10	149.90	143.37	532
2023-09-19	150.00	150.00	149.10	149.10	142.60	97
2023-09-18	150.70	150.70	150.10	150.10	143.56	10
2023-09-15	151.50	151.50	150.20	151.40	144.80	290
2023-09-14	150.30	150.90	149.60	149.60	143.08	44
2023-09-12	146.90	147.60	146.30	147.60	141.17	23
2023-09-11	146.00	146.50	145.50	146.40	140.02	271
2023-09-07	145.20	146.40	145.20	146.40	140.02	86
2023-09-06	145.50	146.00	145.50	145.80	138.87	37
2023-09-05	146.10	147.10	146.10	147.10	140.11	39
2023-09-01	144.80	145.70	144.80	145.70	138.77	129
2023-08-28	146.50	147.20	146.30	147.00	140.01	97
2023-08-25	146.60	147.30	146.60	147.30	140.30	77
2023-08-24	145.40	146.40	145.30	146.00	139.06	115
2023-08-18	146.50	146.70	145.40	146.60	139.63	68
2023-08-17	146.70	148.30	146.50	146.70	139.73	182
2023-08-15	149.00	149.00	145.80	146.40	139.44	221
2023-08-11	145.30	146.30	145.30	146.30	139.34	25
2023-08-10	146.70	146.70	145.50	146.50	139.54	510
2023-08-09	145.70	146.40	145.60	146.40	139.44	109
2023-08-07	145.70	146.70	145.60	146.30	139.34	158
2023-08-04	146.70	147.90	145.30	146.30	139.34	114
2023-08-03	149.30	149.30	147.60	147.70	140.68	70
2023-08-01	149.80	150.30	149.20	150.30	143.15	121
2023-07-31	147.60	149.00	147.20	148.20	141.15	223
2023-07-27	148.70	150.20	147.50	147.50	140.49	548
2023-07-25	155.60	155.70	154.70	155.30	147.92	143
2023-07-18	148.50	149.60	148.50	149.60	142.49	65
2023-07-17	150.80	150.80	150.00	150.30	143.15	82
2023-07-14	150.00	150.90	149.00	150.10	142.96	1,578
2023-07-13	152.90	153.00	150.80	151.30	144.11	220
2023-07-11	155.30	156.20	153.40	154.80	147.44	110
2023-07-07	157.50	157.50	155.50	155.50	148.11	157
2023-07-06	156.40	157.90	155.70	157.80	150.30	172
2023-07-04	157.90	157.90	156.00	156.80	149.35	470
2023-07-03	159.80	159.80	156.40	156.80	149.35	520
2023-06-30	156.70	158.00	154.80	157.60	150.11	257
2023-06-29	153.90	154.80	153.40	154.80	147.44	331
2023-06-28	153.50	153.80	153.50	153.80	146.49	106
2023-06-27	152.60	153.80	152.10	153.20	145.92	879
2023-06-26	153.50	153.50	151.20	152.30	145.06	35
2023-06-23	152.60	154.00	152.60	153.80	146.49	133
2023-06-22	151.40	152.30	150.60	152.30	145.06	2,253
2023-06-20	150.70	151.50	150.70	151.20	144.01	30
2023-06-16	150.10	151.70	149.90	151.20	144.01	234
2023-06-14	150.30	150.40	149.70	150.40	143.25	74
2023-06-13	152.00	152.00	150.50	150.50	143.34	30
2023-06-12	152.00	152.00	150.90	150.90	143.73	107
2023-06-09	150.60	151.10	150.00	150.10	142.96	223
2023-06-08	151.40	151.40	149.80	150.20	143.06	83
2023-06-07	153.20	153.20	149.50	151.30	144.11	115

← NewerPage 13 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.