Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	162.09	163.64	161.11	162.42	154.45	1,290,438
2023-06-13	162.70	163.01	161.81	162.10	154.14	1,402,410
2023-06-12	163.20	163.35	161.81	162.91	154.91	944,026
2023-06-09	162.16	162.93	161.15	162.68	154.69	1,096,710
2023-06-08	161.09	162.97	160.71	162.58	154.60	1,231,127
2023-06-07	161.64	162.71	160.26	161.55	153.62	1,934,732
2023-06-06	165.00	165.76	162.07	162.68	154.69	1,336,087
2023-06-05	165.12	166.70	164.67	164.74	156.65	1,545,320
2023-06-02	162.93	165.10	162.80	164.96	156.86	1,722,439
2023-06-01	161.81	162.82	161.02	162.80	154.81	1,595,708
2023-05-31	162.70	163.14	161.48	161.92	153.30	2,957,816
2023-05-30	161.11	162.42	160.22	162.16	153.53	1,061,812
2023-05-26	162.04	162.70	160.88	161.28	152.70	1,041,904
2023-05-25	162.22	162.61	160.71	161.88	153.27	1,132,756
2023-05-24	163.35	164.43	162.45	162.62	153.97	1,106,629
2023-05-23	163.73	163.93	162.59	162.78	154.12	1,236,898
2023-05-22	165.38	165.90	163.44	164.30	155.56	1,019,860
2023-05-19	165.38	166.38	165.06	165.36	156.56	1,454,865
2023-05-18	165.95	166.11	163.52	165.00	156.22	1,899,400
2023-05-17	167.98	168.01	165.45	166.72	157.85	1,877,894
2023-05-16	168.46	168.55	167.36	167.73	158.81	927,281
2023-05-15	169.09	169.46	167.84	168.58	159.61	1,146,569
2023-05-12	170.26	171.10	168.76	169.24	160.23	1,174,104
2023-05-11	170.90	170.90	169.30	170.19	161.13	1,532,790
2023-05-10	170.20	170.94	169.14	170.55	161.48	1,240,014
2023-05-09	169.99	170.67	169.24	169.46	160.44	1,511,454
2023-05-08	168.43	170.12	168.10	169.03	160.04	889,572
2023-05-05	167.64	169.25	167.43	168.43	159.47	1,095,944
2023-05-04	167.60	168.66	166.86	167.81	158.88	1,189,069
2023-05-03	167.28	169.15	166.56	167.32	158.42	1,515,101
2023-05-02	166.98	167.66	165.00	166.71	157.84	1,431,024
2023-05-01	165.81	167.57	165.81	166.79	157.92	1,458,275
2023-04-28	162.85	166.18	162.54	166.05	157.21	2,227,191
2023-04-27	162.06	163.05	157.90	161.63	153.03	2,750,490
2023-04-26	164.40	165.06	163.00	163.61	154.90	1,576,537
2023-04-25	165.99	166.89	165.10	165.57	156.76	1,276,993
2023-04-24	164.98	165.89	164.85	165.67	156.85	1,476,488
2023-04-21	166.18	166.52	164.98	165.15	156.36	1,721,681
2023-04-20	165.24	166.04	164.86	165.70	156.88	1,255,167
2023-04-19	165.65	166.11	164.82	165.10	156.32	895,522
2023-04-18	166.07	166.86	164.63	165.38	156.58	1,709,167
2023-04-17	166.06	166.36	164.91	165.40	156.60	1,244,353
2023-04-14	165.44	166.02	164.96	165.30	156.50	1,229,293
2023-04-13	165.72	167.46	164.87	166.85	157.97	2,178,552
2023-04-12	163.25	165.97	163.05	165.50	156.69	2,022,452
2023-04-11	162.16	163.66	161.53	163.14	154.46	1,539,877
2023-04-10	163.00	163.29	162.02	162.28	153.65	1,363,530
2023-04-06	163.08	164.76	162.56	163.66	154.95	3,290,538
2023-04-05	164.28	165.32	162.34	162.82	154.16	1,650,898
2023-04-04	163.99	164.84	162.38	163.53	154.83	2,514,708
2023-04-03	162.81	164.93	162.48	163.87	155.15	2,043,748
2023-03-31	162.39	163.43	162.19	163.17	154.49	3,115,601
2023-03-30	158.03	162.06	158.03	161.53	152.93	3,074,757
2023-03-29	155.60	157.12	155.60	157.04	148.68	1,514,499
2023-03-28	153.55	155.41	153.48	154.82	146.58	1,308,389
2023-03-27	155.50	156.43	153.48	153.58	145.41	1,530,950
2023-03-24	151.15	154.83	150.60	154.46	146.24	2,018,645
2023-03-23	152.06	152.93	150.51	150.70	142.68	1,809,494
2023-03-22	154.45	154.93	152.04	152.09	144.00	1,428,654
2023-03-21	155.71	155.87	153.91	154.51	146.29	1,845,446

← NewerPage 15 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.