Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	153.69	156.12	153.69	154.87	146.63	1,645,158
2023-03-17	156.05	156.29	152.70	153.15	145.00	2,902,332
2023-03-16	155.06	156.62	154.78	155.61	147.33	2,005,042
2023-03-15	153.63	155.19	152.42	155.06	146.81	2,914,099
2023-03-14	151.20	154.98	151.13	154.36	146.15	2,210,279
2023-03-13	148.89	153.71	148.64	151.24	143.19	2,377,771
2023-03-10	150.91	152.54	148.83	149.33	141.38	2,411,954
2023-03-09	150.00	152.98	150.00	150.62	142.61	2,173,186
2023-03-08	149.29	149.98	148.50	149.90	141.26	1,491,441
2023-03-07	151.38	151.75	148.48	149.40	140.79	1,404,850
2023-03-06	149.96	151.01	149.52	150.77	142.08	1,897,408
2023-03-03	150.86	150.86	148.79	150.08	141.43	1,518,813
2023-03-02	148.96	150.31	148.83	150.00	141.36	1,420,246
2023-03-01	149.44	150.49	148.31	148.83	140.25	1,654,598
2023-02-28	150.73	151.05	149.50	149.76	141.13	2,610,046
2023-02-27	152.06	152.96	150.51	151.07	142.36	1,547,607
2023-02-24	150.19	151.64	150.04	151.31	142.59	1,215,449
2023-02-23	152.17	152.35	149.98	150.98	142.28	1,602,435
2023-02-22	153.23	153.59	151.80	152.15	143.38	1,336,313
2023-02-21	154.69	155.49	152.13	152.54	143.75	1,640,683
2023-02-17	152.51	155.17	152.09	154.92	145.99	1,960,290
2023-02-16	151.61	153.74	150.59	152.27	143.49	1,552,394
2023-02-15	150.87	152.46	150.87	152.14	143.37	1,607,200
2023-02-14	152.54	152.54	150.68	151.34	142.62	1,540,552
2023-02-13	154.52	155.02	152.02	152.78	143.98	2,136,557
2023-02-10	152.53	154.39	152.05	154.07	145.19	1,721,869
2023-02-09	151.97	152.81	150.95	152.28	143.50	1,945,599
2023-02-08	150.95	151.86	150.55	150.86	142.17	1,414,442
2023-02-07	151.19	151.80	149.50	151.33	142.61	1,929,998
2023-02-06	150.51	152.21	150.11	151.82	143.07	1,406,914
2023-02-03	150.97	152.09	149.68	151.06	142.35	1,880,600
2023-02-02	153.29	153.31	149.00	150.34	141.68	3,548,003
2023-02-01	150.10	155.66	148.55	154.41	145.51	3,565,192
2023-01-31	153.34	154.73	152.56	154.73	145.81	1,632,301
2023-01-30	152.70	155.00	152.70	153.10	144.28	1,742,271
2023-01-27	152.01	153.03	151.26	152.61	143.81	1,369,284
2023-01-26	153.43	153.56	152.24	152.50	143.71	953,749
2023-01-25	151.62	153.25	151.14	153.11	144.29	1,816,803
2023-01-24	152.83	153.04	151.01	152.27	143.49	1,252,000
2023-01-23	152.80	153.17	151.13	152.67	143.87	1,290,997
2023-01-20	150.73	152.36	149.12	152.06	143.30	1,459,497
2023-01-19	151.00	151.77	150.25	150.49	141.82	1,638,907
2023-01-18	154.36	155.15	150.56	150.90	142.20	1,577,849
2023-01-17	154.76	155.49	154.15	154.37	145.47	2,036,815
2023-01-13	152.19	154.31	151.80	154.19	145.30	2,657,885
2023-01-12	156.98	157.42	152.13	152.68	143.88	2,173,686
2023-01-11	156.74	157.74	155.28	156.99	147.94	1,652,446
2023-01-10	155.11	155.80	151.74	154.91	145.98	2,415,876
2023-01-09	161.12	161.72	157.98	158.24	149.12	1,744,251
2023-01-06	155.58	159.87	155.30	159.49	150.30	1,745,632
2023-01-05	156.07	156.48	153.56	153.88	145.01	1,474,973
2023-01-04	157.17	157.60	155.86	156.91	147.87	1,274,171
2023-01-03	157.41	157.51	155.35	157.03	147.98	1,119,267
2022-12-30	158.50	158.58	155.55	156.88	147.84	946,283
2022-12-29	158.23	159.29	157.53	158.87	149.71	1,350,209
2022-12-28	159.30	159.96	157.24	157.37	148.30	806,402
2022-12-27	159.65	159.90	158.28	159.50	150.31	1,288,484
2022-12-23	157.43	159.40	156.99	159.21	150.03	632,885
2022-12-22	158.60	159.17	156.15	157.73	148.64	1,483,116
2022-12-21	158.84	159.87	158.02	159.27	150.09	1,382,340

← NewerPage 16 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.