Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	150.36	151.06	149.04	151.06	141.22	802
2022-04-11	152.30	152.30	150.02	151.40	141.54	209
2022-04-05	146.72	148.24	145.28	148.24	138.59	424
2022-04-04	146.16	146.16	144.02	145.28	135.82	271
2022-03-31	144.40	145.00	142.80	144.90	135.46	46
2022-03-30	141.70	142.60	140.80	142.30	133.03	140
2022-03-29	144.00	144.00	141.15	141.70	132.47	472
2022-03-28	143.10	143.75	142.60	143.75	134.39	443
2022-03-25	141.90	142.15	140.40	141.30	132.10	229
2022-03-24	141.65	141.65	140.10	140.40	131.26	417
2022-03-23	140.95	140.95	139.95	140.55	131.40	151
2022-03-18	140.75	141.20	140.05	140.05	130.93	112
2022-03-17	140.15	140.15	139.90	140.05	130.93	75
2022-03-16	142.85	142.85	140.80	140.80	131.63	130
2022-03-14	139.45	140.55	138.80	139.65	130.04	868
2022-03-11	138.35	139.50	138.35	139.20	129.62	141
2022-03-08	144.95	144.95	138.50	138.95	129.38	230
2022-03-04	137.35	142.10	137.35	142.10	132.32	199
2022-03-02	132.95	135.70	132.95	135.70	126.36	118
2022-02-28	128.00	129.40	127.30	128.45	119.61	757
2022-02-25	124.60	128.25	124.60	128.25	119.42	184
2022-02-23	126.50	126.50	125.20	125.20	116.58	214
2022-02-22	124.90	125.35	123.35	124.30	115.74	1,368
2022-02-21	125.50	125.50	123.40	123.40	114.90	181
2022-02-18	126.75	126.75	126.05	126.45	117.74	240
2022-02-14	124.50	126.45	122.65	125.00	116.39	742
2022-02-11	126.00	126.40	125.50	126.15	117.46	219
2022-02-07	125.75	127.80	125.75	127.80	119.00	523
2022-02-04	129.00	129.10	127.10	127.10	118.35	290
2022-02-03	130.55	130.80	128.20	128.20	119.37	224
2022-02-02	133.85	134.35	127.80	130.65	121.65	4,531
2022-02-01	133.85	133.85	131.90	132.15	123.05	305
2022-01-28	132.25	132.25	130.55	131.05	122.03	144
2022-01-27	132.05	133.70	131.10	133.30	124.12	116
2022-01-26	132.30	132.95	132.10	132.90	123.75	696
2022-01-25	131.85	132.65	129.95	130.20	121.24	729
2022-01-24	134.50	134.50	130.15	131.00	121.98	2,066
2022-01-21	135.00	135.75	133.25	135.25	125.94	775
2022-01-20	137.30	138.00	136.85	138.00	128.50	163
2022-01-18	136.90	137.80	136.40	137.30	127.85	29
2022-01-17	137.20	137.95	136.10	137.70	128.22	349
2022-01-14	138.00	138.45	135.30	137.05	127.61	972
2022-01-13	140.15	140.15	138.00	138.75	129.20	363
2022-01-12	140.70	140.70	139.65	139.65	130.04	117
2022-01-11	141.90	141.90	139.20	139.20	129.62	50
2022-01-10	142.25	143.15	139.85	140.70	131.01	467
2022-01-07	144.00	144.85	142.75	142.75	132.92	37
2022-01-06	142.95	144.65	142.35	144.65	134.69	59
2022-01-05	146.70	146.70	143.90	144.35	134.41	509
2022-01-04	145.00	146.40	143.35	146.40	136.32	651
2021-12-30	148.60	149.15	146.80	146.80	136.69	604
2021-12-28	144.15	145.75	144.15	145.75	135.72	328
2021-12-23	143.15	143.60	142.10	143.25	133.39	120
2021-12-21	141.75	143.45	141.45	141.45	131.71	41
2021-12-20	143.00	143.00	140.30	140.40	130.73	833
2021-12-16	143.80	146.30	143.80	146.30	136.23	221
2021-12-10	145.65	146.40	144.85	145.70	135.67	39
2021-12-06	146.95	146.95	144.00	145.40	135.39	638
2021-12-03	144.90	146.10	144.55	144.55	134.60	158
2021-12-01	143.00	144.90	142.80	144.90	134.46	907

← NewerPage 17 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.