Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	171.44	171.79	170.19	170.30	162.66	327
2023-11-16	171.82	171.97	170.82	171.24	163.56	3,873
2023-11-15	172.67	172.67	170.80	171.56	163.87	664
2023-11-14	171.00	172.31	170.59	171.44	163.75	636
2023-11-13	171.77	172.45	171.16	171.80	164.09	1,859
2023-11-10	170.52	171.51	169.84	171.51	163.81	187
2023-11-09	170.13	170.18	169.71	169.80	162.18	258
2023-11-08	169.68	169.81	169.05	169.75	162.13	461
2023-11-07	168.53	169.73	168.53	169.44	161.84	363
2023-11-06	168.12	168.89	167.38	168.42	160.86	51,961
2023-11-03	168.07	169.00	167.53	169.00	161.42	947
2023-11-02	162.34	167.50	162.07	166.71	159.23	718
2023-11-01	164.53	164.72	163.25	164.60	157.21	438
2023-10-31	163.12	164.65	162.21	164.07	156.70	506
2023-10-30	162.02	163.60	161.79	162.78	155.48	972
2023-10-27	162.85	164.32	161.51	161.73	154.47	1,239
2023-10-26	164.12	164.87	162.66	163.27	155.94	526
2023-10-25	157.05	165.00	157.01	163.67	156.33	2,189
2023-10-24	155.93	157.46	154.00	154.40	147.47	345
2023-10-23	156.85	159.20	156.85	156.93	149.89	411
2023-10-20	157.25	158.43	157.05	157.08	150.03	182
2023-10-19	158.30	159.54	157.77	158.30	151.20	2,777
2023-10-18	160.79	160.96	159.25	159.82	152.65	176
2023-10-17	159.24	160.64	159.24	159.77	152.60	418
2023-10-16	159.08	160.51	158.58	159.77	152.60	213
2023-10-13	155.84	157.99	155.05	157.98	150.89	2,051
2023-10-12	157.00	157.68	154.27	154.27	147.35	454
2023-10-11	157.10	157.43	155.25	155.60	148.62	451
2023-10-10	157.77	157.86	155.66	156.86	149.82	2,134
2023-10-09	154.84	157.39	154.84	157.31	150.25	1,155
2023-10-06	154.67	154.95	152.96	154.82	147.87	443
2023-10-05	154.11	154.85	153.96	154.48	147.54	702
2023-10-04	152.96	153.98	152.49	153.53	146.64	939
2023-10-03	150.96	152.51	149.97	152.00	145.18	578
2023-10-02	152.82	152.93	150.41	150.97	144.20	517
2023-09-29	155.00	155.00	152.71	152.71	145.86	1,007
2023-09-28	155.69	155.69	154.19	154.49	147.55	13,298
2023-09-27	156.32	156.32	153.83	153.83	146.93	6,199
2023-09-26	156.61	156.61	155.66	155.82	148.83	1,044
2023-09-25	156.46	157.42	156.37	157.35	150.28	949
2023-09-22	157.09	157.96	157.09	157.36	150.30	805
2023-09-21	160.25	160.25	158.45	158.61	151.50	302
2023-09-20	160.13	161.08	159.22	161.01	153.78	413
2023-09-19	159.58	159.82	159.50	159.50	152.34	462
2023-09-18	160.88	160.88	158.76	160.17	152.98	211
2023-09-15	160.50	161.89	160.50	161.31	154.07	117
2023-09-14	161.04	161.08	159.61	159.67	152.51	686
2023-09-13	158.98	160.19	158.59	160.00	152.82	382
2023-09-12	158.48	158.48	157.90	158.46	151.35	699
2023-09-11	157.44	157.44	156.43	157.13	150.08	142,350
2023-09-08	157.78	157.78	156.48	156.51	149.49	1,477
2023-09-07	156.48	156.90	156.48	156.73	149.70	65
2023-09-06	156.20	156.22	155.63	155.63	147.97	245
2023-09-05	156.97	157.65	155.41	157.19	149.46	777
2023-09-01	157.42	157.42	156.84	156.84	149.13	111
2023-08-31	158.80	158.84	157.46	157.46	149.72	196
2023-08-30	159.03	159.63	158.49	158.55	150.75	160
2023-08-29	157.89	157.89	156.43	157.30	149.57	1,194
2023-08-25	158.37	158.78	158.01	158.75	150.94	145
2023-08-24	158.65	158.97	157.56	157.56	149.81	1,235

← NewerPage 13 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.