Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	208.15	210.45	207.00	210.45	204.16	49
2024-11-20	208.05	208.85	206.75	206.95	200.77	72
2024-11-19	206.45	206.75	204.70	206.75	200.57	138
2024-11-18	205.85	207.15	205.85	207.15	200.96	60
2024-11-15	210.70	210.70	207.60	207.60	201.40	191
2024-11-14	213.45	214.85	210.70	210.70	204.40	97
2024-11-13	211.85	213.90	210.95	213.90	207.51	250
2024-11-12	210.25	213.55	209.05	212.10	205.76	818
2024-11-11	209.80	212.10	209.30	211.55	205.23	339
2024-11-08	204.65	204.65	203.95	203.95	197.86	105
2024-11-07	204.60	204.85	201.90	204.05	197.95	361
2024-11-06	203.25	204.90	202.25	204.50	198.39	1,280
2024-11-05	196.86	197.16	196.76	197.16	191.27	90
2024-11-04	196.76	198.00	195.32	195.32	189.48	386
2024-11-01	198.66	199.74	198.10	198.10	192.18	165
2024-10-31	196.08	199.18	196.08	199.06	193.11	131
2024-10-30	201.85	202.50	199.98	200.05	194.07	338
2024-10-29	196.34	202.50	192.68	202.50	196.45	408
2024-10-28	192.78	194.34	191.36	192.16	186.42	1,635
2024-10-25	193.50	193.72	192.32	192.98	187.21	385
2024-10-24	196.04	197.22	193.50	194.12	188.32	325
2024-10-23	196.26	196.26	194.92	196.02	190.16	94
2024-10-22	195.34	195.80	195.12	195.24	189.41	73
2024-10-21	195.62	197.08	194.32	194.56	188.75	321
2024-10-18	196.80	196.84	196.16	196.16	190.30	165
2024-10-17	195.34	198.10	195.34	196.56	190.69	429
2024-10-16	197.46	197.84	195.22	195.94	190.08	498
2024-10-15	196.30	198.10	195.24	197.38	191.48	519
2024-10-14	193.70	196.26	192.98	195.88	190.03	461
2024-10-11	193.50	193.50	192.60	193.26	187.48	224
2024-10-10	193.00	194.20	192.18	193.36	187.58	346
2024-10-09	191.34	192.26	190.50	192.26	186.51	59
2024-10-08	188.02	190.28	186.68	190.28	184.59	945
2024-10-07	191.22	191.22	187.82	187.82	182.21	1,129
2024-10-04	189.72	190.48	188.78	189.16	183.51	678
2024-10-03	188.54	189.76	188.54	189.44	183.78	313
2024-10-02	188.40	188.42	186.40	188.04	182.42	213
2024-10-01	186.32	187.92	186.32	187.92	182.30	317
2024-09-30	184.26	185.06	181.36	185.06	179.53	111
2024-09-27	184.92	185.02	183.80	185.02	179.49	415
2024-09-26	186.36	187.34	185.48	185.48	179.94	293
2024-09-25	185.38	186.40	184.78	186.40	180.83	77
2024-09-24	186.00	186.56	185.38	186.06	180.50	390
2024-09-23	182.82	185.28	182.12	185.28	179.74	228
2024-09-20	182.98	184.20	182.18	182.18	176.74	247
2024-09-19	182.56	182.84	181.72	182.00	176.56	339
2024-09-18	182.58	183.50	182.48	182.48	177.03	110
2024-09-17	186.70	187.90	185.50	185.50	179.96	717
2024-09-16	188.56	188.56	187.04	188.10	182.48	150
2024-09-13	187.90	189.20	187.00	187.72	182.11	1,915
2024-09-12	188.88	190.76	186.10	186.44	180.24	1,480
2024-09-11	188.80	190.50	186.60	186.60	180.40	892
2024-09-10	188.74	189.96	188.72	189.38	183.08	236
2024-09-09	185.48	188.58	185.48	188.58	182.31	76
2024-09-06	186.34	187.34	184.38	185.94	179.76	352
2024-09-05	189.36	189.40	186.68	187.14	180.92	115
2024-09-04	189.52	190.40	188.70	189.04	182.75	263
2024-09-03	192.08	192.08	191.08	191.74	185.37	198
2024-09-02	191.46	192.34	190.90	191.50	185.13	196
2024-08-30	189.06	190.44	188.94	189.68	183.37	726

← NewerPage 9 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.