Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	162.70	163.03	161.58	162.13	153.49	2,305
2023-05-30	161.11	161.57	160.33	161.57	152.96	1,395
2023-05-26	162.04	162.25	161.21	161.26	152.67	800
2023-05-25	162.22	162.22	160.75	162.08	153.45	937
2023-05-24	163.35	163.83	162.70	162.93	154.25	2,279
2023-05-23	163.73	163.87	162.98	163.04	154.35	1,034
2023-05-22	165.38	165.38	163.52	164.44	155.68	3,078
2023-05-19	165.38	166.20	165.30	165.30	156.49	283
2023-05-18	165.95	165.95	164.10	164.10	155.36	422
2023-05-17	168.17	168.17	165.60	165.60	156.78	289
2023-05-16	168.46	168.46	167.78	168.33	159.36	381
2023-05-15	169.09	169.09	168.04	168.93	159.93	941
2023-05-12	170.82	171.02	168.80	168.97	159.97	71,766
2023-05-11	170.90	170.90	169.80	170.19	161.12	1,058
2023-05-10	170.20	170.21	169.40	169.40	160.38	417
2023-05-09	168.43	170.24	168.43	170.24	161.17	11,003
2023-05-05	167.64	169.22	167.64	168.38	159.41	399
2023-05-04	168.17	168.19	167.27	167.27	158.35	791
2023-05-03	167.38	168.41	166.66	168.30	159.33	742
2023-05-02	166.88	167.62	165.03	165.07	156.27	993
2023-04-28	164.91	165.24	164.63	165.24	156.43	1,278
2023-04-27	160.38	162.06	159.44	161.73	153.11	1,235
2023-04-26	163.64	164.52	163.64	163.89	155.15	3,003
2023-04-25	165.98	166.58	165.86	166.37	157.51	268
2023-04-24	165.19	165.34	164.98	165.34	156.53	368
2023-04-21	166.12	166.12	165.32	165.59	156.76	1,906
2023-04-20	165.20	165.35	165.20	165.33	156.52	1,795
2023-04-19	165.40	165.82	165.31	165.31	156.50	399
2023-04-18	166.23	166.42	166.07	166.42	157.55	97
2023-04-17	166.06	166.06	165.99	165.99	157.15	261
2023-04-14	165.45	165.77	165.34	165.34	156.53	248
2023-04-13	165.98	167.02	165.18	167.02	158.12	1,029
2023-04-12	163.25	165.69	163.25	165.69	156.86	2,241
2023-04-11	162.16	163.50	161.71	163.50	154.79	1,629
2023-04-06	162.74	164.36	162.74	163.38	154.67	994
2023-04-05	165.03	165.06	162.52	162.52	153.86	253
2023-04-04	164.33	164.50	162.59	163.00	154.32	717
2023-04-03	162.69	164.25	162.69	164.25	155.50	35,812
2023-03-31	162.93	163.28	162.59	162.63	153.97	188
2023-03-30	159.60	160.67	159.59	160.67	152.11	361
2023-03-29	154.82	156.91	154.82	156.44	148.10	342,038
2023-03-28	153.55	155.26	153.55	155.07	146.80	1,613
2023-03-27	155.74	155.74	154.49	154.49	146.26	1,616
2023-03-24	151.98	154.30	151.81	154.30	146.08	166
2023-03-23	151.87	152.88	151.10	151.10	143.05	369
2023-03-22	154.51	154.60	153.18	153.35	145.18	225,319
2023-03-21	154.87	155.17	154.19	154.63	146.39	35,957
2023-03-20	153.15	155.67	153.15	154.74	146.50	21,556
2023-03-17	155.61	156.22	153.07	153.07	144.91	155,533
2023-03-16	155.15	156.42	155.06	155.78	147.48	1,050
2023-03-15	153.63	154.06	152.45	153.52	145.34	991
2023-03-14	152.61	154.73	152.61	153.33	145.17	502
2023-03-13	150.08	153.60	150.08	151.83	143.74	919
2023-03-10	152.45	152.51	149.60	149.60	141.63	354
2023-03-09	149.90	152.89	149.90	152.05	143.95	19,785
2023-03-08	149.37	149.41	148.88	149.00	140.40	268
2023-03-07	151.23	151.38	148.57	148.73	140.14	71
2023-03-06	149.96	150.82	149.57	150.29	141.62	4,106
2023-03-03	150.25	150.25	148.83	150.02	141.36	3,986
2023-03-02	149.02	149.54	148.93	149.35	140.73	128

← NewerPage 15 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.