Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	155.40	156.60	154.50	154.90	147.54	59
2023-06-02	152.80	153.80	150.60	153.80	146.49	158
2023-05-30	151.30	151.30	150.10	150.80	143.07	235
2023-05-25	151.60	151.80	150.20	150.20	142.50	62
2023-05-23	152.50	152.70	151.40	151.80	144.02	256
2023-05-18	154.20	154.60	152.90	152.90	145.06	231
2023-05-17	155.40	155.40	153.50	153.50	145.63	256
2023-05-15	156.90	156.90	154.70	154.80	146.86	193
2023-05-12	156.50	156.90	155.90	155.90	147.91	137
2023-05-11	157.30	157.30	155.80	155.80	147.81	263
2023-05-10	155.30	155.30	154.40	154.90	146.96	64
2023-05-09	154.60	155.80	154.60	155.70	147.72	91
2023-05-08	155.00	155.00	152.10	153.80	145.91	212
2023-05-04	150.70	153.00	150.50	152.40	144.59	609
2023-05-03	153.00	153.00	150.70	152.00	144.21	124
2023-05-02	150.90	152.50	150.30	150.90	143.16	460
2023-04-28	147.50	150.00	147.50	149.90	142.21	19
2023-04-27	147.00	147.70	145.00	145.90	138.42	234
2023-04-26	149.20	150.00	148.00	148.70	141.07	65
2023-04-25	149.80	151.70	149.80	151.50	143.73	39
2023-04-21	151.50	151.50	150.90	151.00	143.26	129
2023-04-20	149.40	151.20	149.40	151.20	143.45	125
2023-04-19	150.50	151.50	150.50	151.10	143.35	165
2023-04-14	151.00	151.40	150.30	150.30	142.59	452
2023-04-12	149.50	150.20	149.00	150.20	142.50	135
2023-04-11	150.50	150.50	148.50	149.40	141.74	108
2023-04-06	150.20	150.50	148.90	150.10	142.40	199
2023-04-04	151.30	151.30	149.00	149.00	141.36	51
2023-04-03	151.30	151.90	149.00	150.10	142.40	602
2023-03-31	148.48	150.20	148.00	149.90	142.21	52
2023-03-30	145.10	147.22	144.82	147.22	139.67	425
2023-03-29	143.06	144.82	142.98	144.40	137.00	300
2023-03-24	139.96	142.76	139.52	142.74	135.42	407
2023-03-23	140.00	140.64	139.36	139.96	132.78	125
2023-03-22	142.10	142.94	142.10	142.86	135.53	45
2023-03-21	143.52	144.84	143.32	143.32	135.97	13
2023-03-20	144.22	144.28	143.76	143.76	136.39	9
2023-03-14	142.58	144.24	141.30	144.24	136.84	206
2023-03-10	142.22	142.22	141.08	142.00	134.72	15
2023-03-09	142.00	143.70	142.00	143.70	136.33	3
2023-03-07	141.74	141.84	141.04	141.04	133.25	35
2023-03-03	142.02	142.02	140.90	141.28	133.47	105
2023-03-01	141.32	141.32	139.54	139.54	131.83	353
2023-02-28	142.34	142.50	141.88	141.88	134.04	48
2023-02-24	142.68	142.86	142.14	142.64	134.76	108
2023-02-22	145.50	145.50	143.08	143.80	135.85	287
2023-02-16	142.42	143.16	141.58	142.52	134.64	1,050
2023-02-15	141.56	142.90	140.94	142.90	135.00	795
2023-02-14	142.78	142.78	140.72	140.72	132.94	171
2023-02-09	142.26	142.40	140.24	141.06	133.26	323
2023-02-03	138.00	139.84	137.36	139.64	131.92	553
2023-01-31	142.30	142.30	140.68	140.68	132.91	54
2023-01-30	139.20	141.98	139.18	141.08	133.28	195
2023-01-27	140.28	140.28	139.44	139.54	131.83	366
2023-01-26	140.74	141.42	139.98	140.38	132.62	262
2023-01-24	140.94	141.18	139.46	139.46	131.75	235
2023-01-17	142.00	143.78	141.80	143.14	135.23	236
2023-01-13	141.48	141.90	140.46	141.84	134.00	315
2023-01-12	146.64	146.64	146.62	146.62	138.52	58
2023-01-11	144.00	145.06	144.00	144.86	136.85	550

← NewerPage 14 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.