Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	156.43	157.50	156.16	157.48	150.42	1,310,259
2023-09-08	157.44	157.89	156.25	156.45	149.44	928,747
2023-09-07	155.50	157.11	155.29	156.90	149.87	1,008,152
2023-09-06	156.60	156.94	155.36	155.97	148.31	1,380,219
2023-09-05	156.90	157.80	155.13	157.03	149.32	1,553,709
2023-09-01	157.42	157.89	156.50	157.01	149.30	1,217,817
2023-08-31	158.80	159.16	156.67	156.78	149.08	1,839,220
2023-08-30	159.03	159.79	158.19	158.62	150.83	1,219,000
2023-08-29	157.57	158.20	156.38	158.13	150.37	1,218,341
2023-08-28	158.36	159.17	157.70	157.94	150.19	975,443
2023-08-25	158.00	159.00	157.80	158.33	150.56	1,796,797
2023-08-24	158.25	159.12	157.22	157.28	149.56	994,615
2023-08-23	158.79	158.98	157.60	158.38	150.60	1,245,055
2023-08-22	158.37	159.20	158.00	158.13	150.37	857,817
2023-08-21	158.69	159.72	158.15	158.87	151.07	950,611
2023-08-18	158.76	159.61	158.55	158.87	151.07	1,209,413
2023-08-17	159.65	160.55	158.43	158.49	150.71	1,229,681
2023-08-16	159.13	161.10	158.63	160.02	152.16	1,118,830
2023-08-15	160.00	160.91	158.91	158.97	151.16	1,173,725
2023-08-14	161.02	161.88	160.51	160.73	152.84	1,024,346
2023-08-11	159.71	161.12	159.71	160.94	153.04	932,249
2023-08-10	161.01	162.13	159.29	159.83	151.98	1,427,500
2023-08-09	159.91	162.26	159.67	161.50	153.57	1,140,316
2023-08-08	161.69	161.92	159.10	159.80	151.95	1,043,943
2023-08-07	160.44	161.56	160.26	161.25	153.33	1,054,610
2023-08-04	160.99	161.85	160.21	160.43	152.55	1,137,184
2023-08-03	163.00	163.54	160.79	160.94	153.04	1,412,475
2023-08-02	162.51	164.87	162.39	163.42	155.40	1,419,928
2023-08-01	164.24	166.34	161.95	162.51	154.53	2,072,115
2023-07-31	163.00	164.27	162.51	163.79	155.75	1,854,166
2023-07-28	164.91	165.01	162.43	162.94	154.94	1,826,351
2023-07-27	164.84	165.99	161.74	163.97	155.92	2,456,202
2023-07-26	166.80	167.67	163.93	164.94	156.84	3,338,986
2023-07-25	171.65	172.45	170.45	171.75	163.32	1,524,427
2023-07-24	172.70	172.79	171.29	171.80	163.36	1,065,665
2023-07-21	172.06	173.20	171.81	172.41	163.94	1,601,726
2023-07-20	166.53	172.00	166.34	171.90	163.46	1,589,185
2023-07-19	166.84	167.98	165.99	166.70	158.52	1,483,383
2023-07-18	167.29	168.43	165.97	166.61	158.43	1,417,385
2023-07-17	168.40	169.02	167.70	167.76	159.52	1,147,267
2023-07-14	167.80	168.71	167.10	168.56	160.28	1,553,962
2023-07-13	168.88	169.49	168.03	168.34	160.07	2,109,181
2023-07-12	170.97	171.31	168.31	169.18	160.87	1,547,532
2023-07-11	170.92	171.53	167.91	170.22	161.86	1,596,884
2023-07-10	170.00	171.64	169.99	171.13	162.73	1,079,501
2023-07-07	169.96	171.44	169.85	170.01	161.66	1,167,474
2023-07-06	170.10	172.04	169.65	171.36	162.95	1,137,921
2023-07-05	170.99	171.37	170.03	171.05	162.65	1,081,998
2023-07-03	172.23	172.31	170.55	171.40	162.98	693,268
2023-06-30	169.99	173.71	169.55	173.42	164.91	1,989,029
2023-06-29	167.15	169.77	166.62	169.61	161.28	1,003,308
2023-06-28	168.99	168.99	166.70	167.47	159.25	890,095
2023-06-27	167.31	168.94	166.51	168.78	160.49	955,268
2023-06-26	165.60	166.81	164.40	166.74	158.55	990,937
2023-06-23	166.88	167.72	165.15	165.59	157.46	1,600,095
2023-06-22	165.78	166.94	165.27	166.91	158.71	1,311,920
2023-06-21	164.76	165.63	163.31	165.48	157.36	1,231,605
2023-06-20	164.85	165.99	164.37	164.86	156.77	1,435,768
2023-06-16	165.10	166.28	164.65	165.03	156.93	2,418,925
2023-06-15	162.58	164.77	162.40	164.20	156.14	1,331,084

← NewerPage 14 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.