Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	212.55	212.55	209.11	209.52	201.66	266
2024-05-16	209.75	210.43	208.49	209.92	202.05	231
2024-05-15	210.05	210.66	208.76	209.35	201.50	473
2024-05-14	212.91	212.91	208.73	208.73	200.91	522
2024-05-13	211.60	212.23	210.20	210.30	202.42	846
2024-05-10	210.60	212.19	210.60	211.67	203.73	410
2024-05-09	210.71	210.71	209.63	210.21	202.33	499
2024-05-08	210.94	212.14	210.27	210.39	202.50	548
2024-05-07	211.45	212.00	210.14	210.59	202.69	697
2024-05-03	207.23	208.27	204.94	208.05	200.25	372
2024-05-02	207.65	208.36	206.37	207.51	199.73	3,704
2024-05-01	207.80	208.49	205.81	208.34	200.53	161
2024-04-30	212.09	212.36	209.15	209.32	201.47	598
2024-04-29	210.50	212.58	210.43	211.68	203.74	253
2024-04-26	212.45	213.31	209.60	211.17	203.25	717
2024-04-25	212.54	213.98	208.32	211.30	203.38	1,828
2024-04-24	208.17	209.94	207.48	209.74	201.88	3,206
2024-04-23	207.82	210.09	207.49	209.48	201.63	1,383
2024-04-22	208.19	209.12	207.44	208.87	201.04	1,963
2024-04-19	206.45	207.25	205.74	206.97	199.21	657
2024-04-18	206.15	206.20	204.54	204.88	197.20	500
2024-04-17	204.98	206.21	204.45	205.53	197.82	777
2024-04-16	206.52	207.62	205.02	205.92	198.20	1,201
2024-04-15	205.93	207.85	204.89	205.88	198.16	661
2024-04-12	205.94	206.66	204.87	205.90	198.18	1,570
2024-04-11	208.30	208.30	205.73	207.05	199.29	546
2024-04-10	206.85	207.90	205.58	207.51	199.73	573
2024-04-09	207.36	207.36	205.42	206.74	198.99	655
2024-04-08	207.37	207.37	206.12	206.33	198.60	1,975
2024-04-05	207.86	207.86	206.31	206.83	199.08	1,976
2024-04-04	211.74	211.74	207.81	207.81	200.02	2,843
2024-04-03	213.44	213.44	210.14	210.89	202.99	1,725
2024-04-02	212.43	213.03	211.19	211.56	203.63	385
2024-03-28	214.38	214.53	211.97	212.38	204.42	1,625
2024-03-27	212.79	213.57	212.46	213.35	205.35	1,199
2024-03-26	211.77	212.67	211.35	212.67	204.70	50,861
2024-03-25	211.56	212.29	211.05	211.80	203.86	659
2024-03-22	212.64	212.79	210.97	212.00	204.05	2,032
2024-03-21	211.87	212.58	211.00	211.98	204.03	862
2024-03-20	212.57	212.78	211.11	212.46	204.50	1,703
2024-03-19	213.38	213.38	211.44	211.47	203.54	2,869
2024-03-18	210.59	212.25	210.32	211.86	203.92	2,131
2024-03-15	208.96	210.57	208.96	209.96	202.09	695
2024-03-14	210.72	210.95	208.85	209.73	201.86	2,952
2024-03-13	210.06	210.81	209.38	210.64	202.02	823
2024-03-12	208.61	210.50	208.50	210.37	201.76	933
2024-03-11	207.64	209.31	206.90	208.87	200.33	3,283
2024-03-08	206.77	208.82	205.69	208.01	199.49	898
2024-03-07	208.41	209.00	207.47	207.64	199.14	1,427
2024-03-06	206.29	207.95	206.27	207.46	198.97	1,336
2024-03-05	207.34	207.71	206.37	206.57	198.12	600
2024-03-04	205.99	207.64	205.91	206.66	198.21	1,119
2024-03-01	204.53	205.76	203.61	205.52	197.11	6,714
2024-02-29	206.16	207.26	204.07	206.24	197.80	72,064
2024-02-28	208.49	209.70	206.92	207.05	198.58	739
2024-02-27	206.29	207.35	205.41	207.13	198.66	392,328
2024-02-26	208.87	209.26	207.92	208.21	199.69	349
2024-02-23	207.97	208.15	207.10	208.09	199.58	460
2024-02-22	204.68	207.82	204.49	207.70	199.20	575
2024-02-21	202.76	204.26	202.32	204.13	195.78	912

← NewerPage 11 of 21 · 1,237 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.