Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	219.01	220.52	217.56	220.01	213.32	4,616
2024-11-06	217.87	221.00	216.78	218.44	211.80	11,297
2024-11-05	213.98	215.91	212.36	215.82	209.27	1,140
2024-11-04	214.01	216.39	212.53	214.01	207.51	5,913
2024-11-01	216.91	218.27	213.75	214.58	208.06	553
2024-10-31	214.20	216.70	214.20	216.60	210.02	1,285
2024-10-30	217.96	218.90	215.33	215.48	208.93	4,400
2024-10-29	210.01	219.75	210.00	219.60	212.92	1,936
2024-10-28	206.00	208.56	206.00	208.48	202.14	1,464
2024-10-25	209.59	209.69	207.35	207.66	201.35	606
2024-10-24	212.70	216.95	208.47	209.59	203.22	764
2024-10-23	210.79	212.19	209.75	211.50	205.07	1,160
2024-10-22	211.00	211.74	209.56	211.19	204.77	1,205
2024-10-21	213.00	213.00	210.36	211.50	205.07	1,490
2024-10-18	213.39	213.43	212.17	212.83	206.36	365
2024-10-17	214.26	214.49	212.13	212.13	205.68	556
2024-10-16	214.35	214.35	212.58	212.95	206.48	765
2024-10-15	214.71	216.02	214.00	214.93	208.40	513
2024-10-14	212.17	214.22	211.58	214.00	207.50	295
2024-10-11	212.23	212.24	210.77	211.05	204.64	778
2024-10-10	212.77	213.55	211.02	211.41	204.98	400
2024-10-09	209.30	211.91	208.15	211.57	205.13	579
2024-10-08	206.80	208.74	206.20	207.75	201.44	963
2024-10-07	206.84	206.84	205.08	205.23	198.99	356
2024-10-04	208.31	209.37	207.14	208.06	201.74	1,387
2024-10-03	207.34	209.27	206.34	208.38	202.05	385
2024-10-02	208.96	208.96	206.41	206.89	200.60	598
2024-10-01	207.60	208.00	205.84	207.44	201.14	1,301
2024-09-30	206.77	207.03	205.32	206.54	200.26	457
2024-09-27	205.76	207.08	205.00	205.47	199.23	793
2024-09-26	207.46	208.99	206.01	206.01	199.75	972
2024-09-25	208.32	208.62	206.98	207.43	201.13	1,556
2024-09-24	207.00	208.11	206.14	206.93	200.64	600
2024-09-23	204.92	207.23	203.62	206.95	200.66	927
2024-09-20	204.57	204.64	202.46	204.02	197.82	387
2024-09-19	204.35	204.35	201.66	203.41	197.23	2,516
2024-09-18	204.97	204.99	202.00	202.76	196.60	1,074
2024-09-17	208.32	208.32	203.90	204.49	198.28	1,230
2024-09-16	208.89	210.90	208.50	208.53	202.19	645
2024-09-13	207.53	208.66	206.52	207.94	201.62	1,079
2024-09-12	207.67	207.67	205.16	207.46	200.43	1,700
2024-09-11	209.20	209.82	204.15	207.02	200.00	736
2024-09-10	209.45	209.86	207.01	207.01	199.99	547
2024-09-09	205.68	209.03	205.40	207.97	200.92	1,040
2024-09-06	208.56	209.60	205.16	205.43	198.47	1,116
2024-09-05	208.90	210.47	207.21	208.50	201.43	1,825
2024-09-04	210.66	210.77	207.95	208.23	201.17	709
2024-09-03	212.11	212.40	209.23	209.35	202.25	2,008
2024-08-30	210.55	211.19	208.85	209.24	202.15	374
2024-08-29	210.04	210.90	208.53	210.42	203.29	453
2024-08-28	209.88	210.35	208.33	208.61	201.54	430
2024-08-27	210.73	210.73	208.65	209.45	202.35	672
2024-08-23	210.41	210.75	208.50	209.08	201.99	827
2024-08-22	210.02	210.79	208.82	209.34	202.24	177
2024-08-21	208.50	209.21	207.98	208.81	201.73	1,080
2024-08-20	206.86	208.15	206.69	207.81	200.77	1,579
2024-08-19	205.51	206.80	205.41	206.30	199.31	1,891
2024-08-16	208.00	208.00	205.87	205.90	198.92	2,640
2024-08-15	207.52	207.57	205.68	206.73	199.72	536
2024-08-14	203.91	207.20	203.43	206.53	199.52	1,050

← NewerPage 9 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.