Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	199.11	202.46	199.00	202.46	194.18	1,705
2024-02-15	198.46	199.22	197.14	198.44	190.32	558
2024-02-14	199.00	199.91	195.97	196.25	188.22	8,890
2024-02-13	197.79	199.20	193.85	198.34	190.22	5,853
2024-02-12	188.41	188.99	187.55	188.04	180.34	1,048
2024-02-09	189.50	189.66	187.63	188.58	180.86	1,430
2024-02-08	190.26	190.49	188.62	189.72	181.96	868
2024-02-07	189.84	190.34	189.15	189.63	181.87	956
2024-02-06	188.23	189.64	187.79	188.98	181.25	5,204
2024-02-05	188.55	188.55	187.11	188.54	180.83	1,137
2024-02-02	188.89	188.89	186.95	187.69	180.01	741
2024-02-01	185.52	187.98	184.90	187.80	180.12	434
2024-01-31	187.58	188.32	185.90	186.11	178.50	2,354
2024-01-30	185.85	187.05	185.19	186.94	179.29	3,719
2024-01-29	185.74	186.34	185.22	185.28	177.70	906
2024-01-26	185.10	186.10	185.10	185.33	177.75	1,491
2024-01-25	183.69	184.78	183.00	184.78	177.22	1,703
2024-01-24	185.98	186.37	184.61	184.78	177.22	420
2024-01-23	184.89	185.75	184.15	185.22	177.64	538
2024-01-22	184.49	184.88	183.02	184.59	177.04	1,505
2024-01-19	184.06	184.92	183.18	184.73	177.17	1,248
2024-01-18	182.52	182.62	181.48	182.58	175.11	183
2024-01-17	180.88	183.97	180.34	181.87	174.43	1,345
2024-01-16	181.90	181.90	180.22	180.34	172.96	2,414
2024-01-12	179.76	181.18	179.26	181.18	173.77	389
2024-01-11	179.52	179.62	178.01	178.95	171.63	342
2024-01-10	178.23	178.63	177.54	178.51	171.20	8,813
2024-01-09	178.03	178.57	177.54	177.57	170.30	634
2024-01-08	178.16	178.25	176.80	176.80	169.56	513
2024-01-05	178.56	178.68	177.26	177.57	170.30	1,228
2024-01-04	179.88	180.60	179.55	179.55	172.20	248
2024-01-03	180.24	181.49	178.88	178.88	171.56	352
2024-01-02	177.63	180.64	177.63	179.59	172.24	419
2023-12-29	178.03	179.70	177.90	178.96	171.64	119
2023-12-28	178.38	178.38	177.77	178.21	170.92	163
2023-12-27	177.18	178.03	177.18	177.65	170.38	367
2023-12-22	177.38	178.13	176.80	177.36	170.10	71
2023-12-21	175.71	177.30	175.71	176.43	169.21	19,986
2023-12-20	176.95	177.60	176.41	177.05	169.81	329
2023-12-19	177.58	178.12	176.33	176.69	169.46	298
2023-12-18	175.47	177.90	174.75	177.33	170.07	316
2023-12-15	174.12	175.41	173.10	174.48	167.34	1,015
2023-12-14	179.06	179.44	175.38	176.77	169.54	29,700
2023-12-13	176.80	178.49	176.12	178.49	171.19	1,071
2023-12-12	173.93	176.04	173.93	175.29	168.12	621
2023-12-11	172.92	173.98	172.26	173.19	166.10	1,104
2023-12-08	173.24	173.24	171.17	171.70	164.67	329
2023-12-07	173.50	173.71	171.61	173.41	166.31	471
2023-12-06	172.74	173.55	172.37	173.55	166.45	289
2023-12-05	174.46	174.68	173.04	173.22	166.13	656
2023-12-04	172.86	174.31	172.86	174.14	167.01	682
2023-12-01	171.23	173.41	170.66	173.41	166.31	187
2023-11-30	169.52	170.63	168.53	170.63	163.65	360
2023-11-29	169.66	169.80	168.78	169.70	162.09	1,432
2023-11-28	173.00	173.00	169.62	169.87	162.25	733
2023-11-27	171.32	171.92	170.46	171.51	163.81	244
2023-11-24	172.84	172.84	171.33	171.59	163.89	283
2023-11-22	171.80	172.08	171.20	171.20	163.52	1,105
2023-11-21	171.00	171.47	170.11	171.42	163.73	4,718
2023-11-20	169.62	171.69	169.25	171.69	163.99	498

← NewerPage 12 of 21 · 1,231 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.