Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	203.22	205.72	203.00	203.49	196.59	1,509
2024-08-12	205.92	206.53	202.74	202.88	196.00	729
2024-08-09	205.86	206.46	203.07	205.91	198.93	439
2024-08-08	206.00	206.66	204.86	205.94	198.96	392
2024-08-07	205.56	207.58	203.11	205.68	198.71	1,514
2024-08-06	202.70	206.86	201.22	206.26	199.27	2,308
2024-08-05	202.00	208.36	198.00	200.97	194.16	1,744
2024-08-02	206.43	208.36	204.40	206.06	199.07	1,563
2024-08-01	203.00	205.03	202.64	204.46	197.53	712
2024-07-31	202.18	203.23	201.46	202.99	196.11	7,431
2024-07-30	201.29	202.50	200.64	201.44	194.61	1,455
2024-07-29	198.50	200.47	197.50	200.24	193.45	188,866
2024-07-26	202.52	202.52	197.45	197.58	190.88	1,105
2024-07-25	215.50	215.50	200.95	201.08	194.26	3,346
2024-07-24	218.33	219.03	217.73	218.78	211.37	867
2024-07-23	223.10	223.10	218.10	219.54	212.10	1,271
2024-07-22	223.05	223.08	221.50	222.71	215.16	849
2024-07-19	223.90	224.89	222.23	222.73	215.18	1,927
2024-07-18	222.63	224.80	221.62	223.69	216.11	628
2024-07-17	221.04	224.14	221.04	223.78	216.19	1,739
2024-07-16	217.01	220.65	216.80	219.78	212.33	1,912
2024-07-15	213.78	216.25	213.54	215.62	208.31	1,704
2024-07-12	212.50	214.33	211.98	214.15	206.89	722
2024-07-11	211.87	212.62	211.10	212.07	204.88	284
2024-07-10	209.75	211.06	209.46	210.97	203.82	904
2024-07-09	208.66	212.19	208.66	210.50	203.36	1,167
2024-07-08	210.22	211.44	209.88	210.57	203.43	613
2024-07-05	210.45	211.04	208.69	209.95	202.83	713
2024-07-03	209.01	210.58	208.00	210.30	203.17	4,781
2024-07-02	209.65	210.19	207.74	208.98	201.90	1,551
2024-07-01	214.47	214.49	209.16	209.16	202.07	939
2024-06-28	212.49	214.36	212.00	213.57	206.33	1,804
2024-06-27	213.57	213.73	212.42	212.46	205.26	930
2024-06-26	211.86	213.12	211.15	212.42	205.22	1,343
2024-06-25	212.50	213.80	212.00	213.23	206.00	1,699
2024-06-24	209.65	212.43	209.47	212.43	205.23	2,006
2024-06-21	209.03	209.82	208.25	208.75	201.67	371
2024-06-20	207.45	208.25	207.04	207.94	200.89	43,893
2024-06-18	206.50	207.91	205.72	207.91	200.86	3,349
2024-06-17	203.38	206.42	202.78	206.42	199.42	1,468
2024-06-14	200.53	203.39	199.95	203.19	196.30	696
2024-06-13	200.94	200.94	198.92	200.23	193.44	1,208
2024-06-12	202.82	202.82	200.02	200.41	193.62	625
2024-06-11	201.87	202.15	200.13	201.70	194.86	622
2024-06-10	201.00	202.39	200.43	201.84	195.00	751
2024-06-07	201.95	204.33	201.20	201.20	194.38	580
2024-06-06	204.15	204.81	201.58	201.81	194.24	644
2024-06-05	203.88	203.88	201.56	203.68	196.04	767
2024-06-04	202.31	203.36	201.15	203.36	195.74	821
2024-06-03	207.07	208.55	199.69	200.63	193.11	2,787
2024-05-31	207.31	207.69	205.95	207.39	199.62	445
2024-05-30	204.16	205.76	203.33	205.67	197.96	206,401
2024-05-29	205.99	205.99	204.37	204.75	197.07	781
2024-05-28	207.85	208.50	205.50	205.77	198.06	1,024
2024-05-24	209.88	210.29	207.63	209.22	201.38	262
2024-05-23	209.82	210.44	209.59	209.66	201.80	1,002
2024-05-22	208.98	210.13	207.60	209.70	201.84	348
2024-05-21	209.13	209.81	207.81	208.96	201.13	887
2024-05-20	210.44	210.53	208.62	208.66	200.84	475
2024-05-17	212.55	212.55	209.11	209.52	201.66	266

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.9450 USD
2026-06-04	0.9450 USD
2026-03-12	0.9450 USD
2025-12-04	0.8250 USD
2025-09-11	0.8250 USD
2025-06-05	0.8250 USD
2025-03-13	0.8250 USD
2024-12-06	0.7500 USD
2024-09-13	0.7500 USD
2024-06-07	0.7500 USD
2024-03-14	0.7500 USD
2023-11-30	0.7000 USD
2023-09-07	0.7000 USD
2023-06-01	0.7000 USD
2023-03-09	0.7000 USD
2022-12-01	0.6500 USD
2022-09-08	0.6500 USD
2022-06-02	0.6500 USD
2022-03-16	0.6500 USD
2021-12-02	0.5750 USD
2021-09-02	0.5750 USD
2021-06-03	0.5750 USD
2021-03-11	0.5750 USD
2020-12-03	0.5450 USD
2020-09-03	0.5450 USD
2020-06-04	0.5450 USD
2020-03-05	0.5450 USD
2019-12-05	0.5125 USD
2019-09-05	0.5125 USD
2019-06-06	0.5125 USD
2019-03-07	0.5125 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.