Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 205.99 | 207.72 | 205.88 | 206.80 | 198.35 | 1,865,388 |
| 2024-03-01 | 204.53 | 205.90 | 203.62 | 205.79 | 197.38 | 1,329,819 |
| 2024-02-29 | 207.05 | 207.55 | 204.50 | 205.65 | 197.25 | 3,030,014 |
| 2024-02-28 | 208.73 | 209.78 | 206.86 | 207.26 | 198.79 | 1,705,745 |
| 2024-02-27 | 206.48 | 207.94 | 205.59 | 207.78 | 199.29 | 1,208,145 |
| 2024-02-26 | 208.87 | 209.22 | 207.35 | 207.46 | 198.98 | 1,664,297 |
| 2024-02-23 | 207.60 | 208.63 | 206.89 | 208.05 | 199.55 | 1,687,146 |
| 2024-02-22 | 204.03 | 208.18 | 203.82 | 207.24 | 198.77 | 2,267,775 |
| 2024-02-21 | 202.41 | 204.37 | 202.04 | 204.23 | 195.89 | 1,850,135 |
| 2024-02-20 | 202.00 | 204.56 | 201.52 | 201.79 | 193.55 | 2,548,368 |
| 2024-02-16 | 199.99 | 202.69 | 199.00 | 201.54 | 193.31 | 2,588,036 |
| 2024-02-15 | 198.51 | 199.47 | 197.01 | 199.11 | 190.97 | 2,449,003 |
| 2024-02-14 | 199.07 | 199.92 | 195.97 | 199.16 | 191.02 | 3,308,730 |
| 2024-02-13 | 196.70 | 199.49 | 194.20 | 199.49 | 191.34 | 3,263,017 |
| 2024-02-12 | 188.07 | 189.09 | 187.48 | 188.26 | 180.57 | 2,022,501 |
| 2024-02-09 | 189.50 | 189.78 | 187.56 | 188.86 | 181.14 | 1,678,092 |
| 2024-02-08 | 190.18 | 190.44 | 188.52 | 189.49 | 181.75 | 1,154,438 |
| 2024-02-07 | 189.84 | 190.36 | 189.06 | 189.98 | 182.22 | 1,691,896 |
| 2024-02-06 | 188.50 | 189.66 | 187.70 | 189.21 | 181.48 | 2,009,518 |
| 2024-02-05 | 187.94 | 188.87 | 187.20 | 188.20 | 180.51 | 1,524,708 |
| 2024-02-02 | 188.42 | 188.93 | 186.91 | 188.21 | 180.52 | 1,696,582 |
| 2024-02-01 | 185.52 | 188.44 | 184.85 | 188.42 | 180.72 | 1,434,797 |
| 2024-01-31 | 187.71 | 188.00 | 184.72 | 185.63 | 178.05 | 3,423,623 |
| 2024-01-30 | 185.85 | 187.22 | 185.17 | 187.11 | 179.47 | 1,309,619 |
| 2024-01-29 | 185.61 | 186.34 | 185.20 | 185.35 | 177.78 | 1,400,012 |
| 2024-01-26 | 185.45 | 186.12 | 185.20 | 185.81 | 178.22 | 1,231,166 |
| 2024-01-25 | 183.69 | 185.21 | 183.00 | 185.10 | 177.54 | 1,427,385 |
| 2024-01-24 | 185.98 | 186.40 | 183.68 | 183.80 | 176.29 | 1,436,789 |
| 2024-01-23 | 184.89 | 185.75 | 184.10 | 185.54 | 177.96 | 1,355,870 |
| 2024-01-22 | 184.49 | 185.12 | 182.93 | 184.91 | 177.36 | 1,651,639 |
| 2024-01-19 | 184.06 | 184.93 | 183.17 | 184.45 | 176.91 | 1,571,596 |
| 2024-01-18 | 182.00 | 183.64 | 181.56 | 183.51 | 176.01 | 1,732,162 |
| 2024-01-17 | 180.62 | 184.13 | 180.25 | 181.47 | 174.06 | 1,751,493 |
| 2024-01-16 | 181.00 | 181.56 | 180.17 | 180.77 | 173.38 | 1,456,101 |
| 2024-01-12 | 180.00 | 181.58 | 179.00 | 181.40 | 173.99 | 1,035,722 |
| 2024-01-11 | 179.52 | 179.69 | 177.83 | 179.22 | 171.90 | 1,176,509 |
| 2024-01-10 | 177.89 | 179.25 | 177.66 | 179.18 | 171.86 | 1,196,289 |
| 2024-01-09 | 178.03 | 178.87 | 177.38 | 178.23 | 170.95 | 1,325,147 |
| 2024-01-08 | 178.16 | 178.35 | 176.68 | 178.24 | 170.96 | 1,536,444 |
| 2024-01-05 | 178.92 | 179.14 | 177.23 | 177.77 | 170.51 | 1,415,660 |
| 2024-01-04 | 179.25 | 180.66 | 178.77 | 178.79 | 171.49 | 1,376,369 |
| 2024-01-03 | 180.00 | 181.48 | 178.17 | 178.53 | 171.24 | 1,826,283 |
| 2024-01-02 | 177.72 | 180.71 | 177.67 | 179.61 | 172.27 | 1,299,038 |
| 2023-12-29 | 178.29 | 179.80 | 178.00 | 179.10 | 171.78 | 1,256,428 |
| 2023-12-28 | 178.38 | 178.57 | 177.78 | 178.14 | 170.86 | 774,333 |
| 2023-12-27 | 177.11 | 178.15 | 176.83 | 177.75 | 170.49 | 772,384 |
| 2023-12-26 | 176.32 | 177.81 | 175.75 | 177.52 | 170.27 | 631,257 |
| 2023-12-22 | 177.44 | 177.74 | 176.69 | 176.95 | 169.72 | 1,291,147 |
| 2023-12-21 | 175.71 | 177.36 | 175.62 | 176.81 | 169.59 | 1,061,388 |
| 2023-12-20 | 176.77 | 177.63 | 175.63 | 175.76 | 168.58 | 1,049,722 |
| 2023-12-19 | 177.94 | 178.05 | 176.28 | 176.78 | 169.56 | 1,322,234 |
| 2023-12-18 | 175.47 | 178.06 | 175.01 | 177.63 | 170.37 | 1,807,797 |
| 2023-12-15 | 173.10 | 175.51 | 173.01 | 174.55 | 167.42 | 3,676,742 |
| 2023-12-14 | 179.13 | 179.50 | 175.33 | 176.67 | 169.45 | 2,357,497 |
| 2023-12-13 | 176.61 | 179.08 | 176.24 | 179.06 | 171.74 | 2,047,016 |
| 2023-12-12 | 174.82 | 176.78 | 173.51 | 176.59 | 169.38 | 1,756,214 |
| 2023-12-11 | 172.66 | 174.01 | 172.31 | 173.38 | 166.30 | 1,118,415 |
| 2023-12-08 | 172.38 | 173.24 | 171.15 | 172.50 | 165.45 | 1,638,504 |
| 2023-12-07 | 173.71 | 173.72 | 171.47 | 172.84 | 165.78 | 1,369,246 |
| 2023-12-06 | 172.60 | 174.00 | 172.22 | 173.95 | 166.84 | 1,444,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.9450 USD |
| 2026-06-05 | 0.9450 USD |
| 2026-03-13 | 0.9450 USD |
| 2025-12-05 | 0.8250 USD |
| 2025-09-12 | 0.8250 USD |
| 2025-06-06 | 0.8250 USD |
| 2025-03-14 | 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 | 0.5130 USD |
| 2019-09-05 | 0.5130 USD |
| 2019-06-06 | 0.5130 USD |
| 2019-03-07 | 0.5130 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.