Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	169.52	172.30	169.52	171.26	160.71	74
2022-08-26	175.40	175.40	173.98	173.98	163.26	264
2022-08-25	173.02	174.92	173.02	174.32	163.58	321
2022-08-24	173.50	174.12	173.50	174.12	163.39	21
2022-08-23	177.18	177.18	173.00	173.54	162.85	321
2022-08-22	175.38	175.92	173.00	175.92	165.08	317
2022-08-17	172.50	172.98	172.20	172.20	161.59	38
2022-08-15	168.98	168.98	162.20	168.36	157.99	134
2022-08-10	167.00	167.00	164.00	164.44	154.31	257
2022-08-08	164.88	167.56	164.88	166.06	155.83	126
2022-08-05	164.02	166.94	164.02	165.22	155.04	28
2022-08-03	161.00	162.50	160.02	162.50	152.49	165
2022-08-01	163.02	163.98	159.62	159.62	149.79	437
2022-07-29	161.68	163.36	161.06	162.04	152.06	736
2022-07-28	155.98	161.32	155.38	161.32	151.38	40
2022-07-26	152.44	154.62	152.44	153.18	143.74	37
2022-07-25	153.54	153.54	150.80	153.24	143.80	367
2022-07-22	153.08	153.26	152.26	152.42	143.03	253
2022-07-20	149.14	150.32	148.00	149.48	140.27	105
2022-07-19	146.52	148.00	146.00	148.00	138.88	598
2022-07-18	150.02	151.32	148.46	148.78	139.62	242
2022-07-14	148.80	150.06	148.76	149.52	140.31	76
2022-07-13	150.88	151.26	148.00	148.64	139.48	209
2022-07-12	152.18	152.26	151.50	151.50	142.17	73
2022-07-11	150.00	152.04	149.86	151.56	142.22	118
2022-07-08	152.34	152.34	150.46	150.46	141.19	198
2022-07-07	151.92	153.68	151.02	151.12	141.81	155
2022-07-06	147.60	151.62	147.60	151.26	141.94	113
2022-07-05	150.98	151.56	147.74	147.74	138.64	2,211
2022-07-04	150.10	150.10	147.92	149.96	140.72	99
2022-07-01	145.30	148.84	145.30	148.46	139.32	1,159
2022-06-30	142.80	145.44	142.80	144.84	135.92	51
2022-06-27	144.00	144.00	141.30	141.54	132.82	273
2022-06-24	141.76	141.76	140.00	141.60	132.88	54
2022-06-22	135.72	137.12	135.18	137.12	128.67	342
2022-06-20	135.00	137.04	133.00	137.04	128.60	1,331
2022-06-16	138.14	138.38	136.10	136.32	127.92	723
2022-06-14	142.50	142.50	140.50	140.50	131.85	220
2022-06-09	147.76	147.76	146.02	146.02	137.03	161
2022-06-03	149.20	149.20	147.54	147.54	138.45	3
2022-06-02	149.34	149.34	146.50	146.68	137.64	82
2022-06-01	148.62	148.94	148.00	148.94	139.24	395
2022-05-27	147.68	148.68	147.40	148.68	139.00	188
2022-05-26	146.98	147.30	146.86	146.86	137.30	9
2022-05-24	143.92	145.32	143.92	144.36	134.96	159
2022-05-16	151.42	153.22	150.20	151.00	141.17	842
2022-05-12	149.78	151.76	149.78	150.46	140.66	114
2022-05-11	148.96	150.98	148.96	150.98	141.15	127
2022-05-10	152.28	152.28	148.34	148.80	139.11	81
2022-05-09	153.08	153.08	150.86	151.68	141.80	310
2022-05-06	151.78	152.00	149.14	152.00	142.10	191
2022-05-05	153.64	154.78	151.04	152.06	142.16	472
2022-05-03	152.84	153.68	151.10	153.68	143.67	109
2022-04-29	162.30	163.00	158.98	159.70	149.30	255
2022-04-28	159.92	162.36	158.92	160.72	150.25	189
2022-04-27	155.00	158.50	155.00	158.30	147.99	349
2022-04-26	145.94	156.00	145.94	155.86	145.71	610
2022-04-22	148.00	149.48	147.76	148.06	138.42	38
2022-04-19	146.68	147.62	145.82	147.38	137.78	125
2022-04-13	150.46	150.48	147.24	147.24	137.65	115

← NewerPage 16 of 18 · 1,040 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.