Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	174.46	174.80	172.82	173.07	166.00	1,469,350
2023-12-04	172.86	174.47	172.76	174.39	167.26	1,701,887
2023-12-01	171.24	173.93	170.79	173.80	166.70	1,654,183
2023-11-30	169.52	171.19	168.73	170.99	164.00	2,514,339
2023-11-29	169.66	170.00	168.85	169.74	162.13	1,305,838
2023-11-28	171.35	171.40	169.48	169.68	162.08	1,783,468
2023-11-27	171.32	171.75	170.42	171.48	163.80	1,344,452
2023-11-24	172.82	172.82	171.12	172.01	164.30	550,614
2023-11-22	171.69	172.11	171.04	171.77	164.07	1,124,887
2023-11-21	171.00	171.73	170.05	171.69	164.00	1,050,551
2023-11-20	169.62	171.93	168.88	171.18	163.51	1,411,169
2023-11-17	171.79	171.79	170.15	170.55	162.91	1,966,539
2023-11-16	171.82	171.97	170.71	171.44	163.76	1,843,696
2023-11-15	172.00	172.75	170.69	171.17	163.50	1,655,309
2023-11-14	171.40	172.51	170.59	172.14	164.43	1,821,182
2023-11-13	171.77	172.57	171.21	171.69	164.00	1,276,378
2023-11-10	170.52	172.00	169.80	171.77	164.07	1,622,984
2023-11-09	170.13	170.36	169.43	170.06	162.44	1,360,644
2023-11-08	169.68	170.33	168.95	170.27	162.64	1,168,328
2023-11-07	169.58	169.90	168.74	169.36	161.77	1,299,183
2023-11-06	168.12	169.33	167.78	169.22	161.64	1,412,919
2023-11-03	168.07	169.12	167.31	168.12	160.59	1,533,310
2023-11-02	162.34	167.54	162.34	166.85	159.37	1,695,141
2023-11-01	164.07	164.77	163.03	164.04	156.69	1,383,346
2023-10-31	163.12	164.69	162.03	164.33	156.97	1,540,071
2023-10-30	161.90	163.55	161.60	162.75	155.46	1,855,258
2023-10-27	162.85	164.40	160.90	161.38	154.15	1,586,511
2023-10-26	164.12	164.84	162.58	162.82	155.52	2,002,230
2023-10-25	157.05	165.02	156.36	164.07	156.72	4,085,387
2023-10-24	155.71	157.72	153.95	154.63	147.70	2,533,275
2023-10-23	158.21	159.11	155.88	155.96	148.97	1,998,705
2023-10-20	157.25	158.51	156.33	156.58	149.56	1,425,278
2023-10-19	158.31	159.62	156.80	157.07	150.03	1,168,340
2023-10-18	160.49	161.00	158.51	159.05	151.92	1,134,989
2023-10-17	159.55	160.85	159.20	160.06	152.89	1,177,353
2023-10-16	159.08	160.70	158.54	159.84	152.68	1,708,105
2023-10-13	155.77	159.02	155.16	158.81	151.69	2,693,428
2023-10-12	156.84	157.70	154.18	155.05	148.10	1,149,064
2023-10-11	157.10	157.40	154.98	156.68	149.66	1,189,038
2023-10-10	157.34	157.87	155.45	156.85	149.82	1,337,323
2023-10-09	154.84	157.56	154.60	157.48	150.42	1,016,612
2023-10-06	154.29	155.99	152.90	155.44	148.47	1,252,833
2023-10-05	153.96	154.95	153.95	154.72	147.79	1,103,495
2023-10-04	152.96	154.26	152.09	153.96	147.06	1,277,732
2023-10-03	150.76	152.71	149.71	152.56	145.72	1,519,410
2023-10-02	152.82	152.95	150.31	151.21	144.43	1,337,509
2023-09-29	155.00	155.04	152.11	152.44	145.61	1,387,309
2023-09-28	154.90	155.25	153.96	154.44	147.52	1,469,047
2023-09-27	155.69	155.98	153.48	154.42	147.50	1,894,174
2023-09-26	156.61	156.94	155.47	155.68	148.70	1,393,377
2023-09-25	156.24	157.50	156.18	157.16	150.12	1,298,457
2023-09-22	157.00	158.08	156.43	156.47	149.46	1,192,093
2023-09-21	159.94	160.30	157.46	157.49	150.43	1,669,656
2023-09-20	159.88	161.12	158.78	160.05	152.88	1,074,148
2023-09-19	159.73	160.33	159.01	159.67	152.51	1,040,103
2023-09-18	160.88	160.96	158.56	159.83	152.67	1,317,195
2023-09-15	160.50	161.95	160.37	160.48	153.29	3,162,784
2023-09-14	161.04	161.36	159.28	160.35	153.16	1,592,879
2023-09-13	158.98	160.65	158.42	160.40	153.21	1,367,326
2023-09-12	157.82	158.87	157.60	158.58	151.47	1,118,387

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.