Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	144.00	145.06	144.00	144.86	136.85	550
2023-01-10	148.46	148.46	141.88	141.88	134.04	1,296
2023-01-09	152.04	152.04	149.00	149.18	140.94	571
2023-01-06	147.34	148.88	145.74	148.88	140.65	154
2023-01-02	147.68	147.68	147.68	147.68	139.52	171
2022-12-29	148.00	148.60	148.00	148.28	140.09	30
2022-12-23	148.24	149.54	148.10	149.48	141.22	148
2022-12-20	146.60	148.62	146.60	148.30	140.10	88
2022-12-19	151.98	151.98	149.66	149.90	141.62	393
2022-12-16	154.12	154.12	151.20	152.64	144.20	282
2022-12-13	158.74	159.34	157.00	157.14	148.46	179
2022-12-12	157.80	157.80	157.46	157.52	148.81	338
2022-12-09	159.62	159.62	157.46	158.48	149.72	88
2022-12-02	158.74	161.58	158.74	160.78	151.89	317
2022-12-01	161.90	161.90	159.52	160.72	151.84	569
2022-11-29	158.64	160.20	158.60	158.60	149.31	270
2022-11-28	157.20	158.56	155.02	158.56	149.28	295
2022-11-25	156.92	158.46	156.92	157.88	148.64	29
2022-11-24	156.78	156.82	156.78	156.82	147.64	153
2022-11-22	160.00	160.00	158.24	158.24	148.97	361
2022-11-21	157.64	159.16	156.34	159.16	149.84	119
2022-11-17	152.78	153.76	150.50	152.60	143.66	2,481
2022-11-15	152.78	153.78	149.18	150.38	141.57	599
2022-11-14	154.10	154.30	154.08	154.30	145.26	234
2022-11-09	159.18	159.60	159.18	159.36	150.03	103
2022-11-08	155.56	158.06	155.56	158.06	148.80	105
2022-11-07	155.78	157.86	155.78	157.42	148.20	51
2022-11-04	159.02	162.18	156.10	156.10	146.96	127
2022-11-03	158.84	161.96	158.84	161.96	152.48	195
2022-11-02	159.50	159.50	156.56	159.16	149.84	216
2022-11-01	160.58	161.86	157.70	158.30	149.03	499
2022-10-31	158.80	161.58	158.80	161.58	152.12	619
2022-10-28	158.00	158.18	157.74	157.74	148.50	23
2022-10-27	160.50	161.88	157.22	159.58	150.24	209
2022-10-26	165.98	169.00	161.16	161.90	152.42	340
2022-10-25	167.00	167.70	164.48	164.48	154.85	132
2022-10-24	163.02	165.72	163.00	163.88	154.28	373
2022-10-18	162.34	163.08	161.20	163.08	153.53	245
2022-10-17	160.18	160.80	159.80	160.80	151.38	99
2022-10-11	159.40	159.92	158.00	159.92	150.56	10
2022-10-10	159.56	160.28	158.94	159.82	150.46	91
2022-10-07	164.22	164.22	159.36	159.36	150.03	66
2022-10-06	169.98	169.98	163.90	165.02	155.36	81
2022-10-05	169.98	170.50	169.16	169.16	159.25	28
2022-09-29	172.00	172.00	165.72	165.72	156.02	138
2022-09-28	172.50	172.50	168.50	170.16	160.20	1,615
2022-09-27	170.38	173.66	170.02	170.52	160.53	238
2022-09-22	170.92	170.92	169.72	170.36	160.38	57
2022-09-21	167.00	174.42	167.00	173.62	163.45	582
2022-09-20	171.42	171.48	168.84	168.84	158.95	285
2022-09-19	171.50	171.50	168.02	169.92	159.97	143
2022-09-16	171.00	171.92	169.42	169.42	159.50	136
2022-09-15	174.68	175.22	171.66	172.36	162.27	2,318
2022-09-09	174.98	174.98	172.60	173.14	163.00	200
2022-09-08	174.18	174.98	173.02	174.40	164.19	256
2022-09-07	171.70	173.38	170.00	173.38	162.70	183
2022-09-06	171.00	171.44	171.00	171.10	160.56	113
2022-09-05	172.98	172.98	170.68	170.76	160.24	300
2022-09-02	170.86	170.90	169.00	170.60	160.09	418
2022-09-01	170.98	170.98	167.84	170.88	160.35	164

← NewerPage 15 of 18 · 1,042 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.