Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	156.85	158.61	156.14	157.79	148.70	1,346,729
2022-12-19	160.12	160.47	154.43	157.59	148.51	2,411,840
2022-12-16	161.83	162.40	159.47	161.79	152.47	2,909,270
2022-12-15	165.41	165.55	162.90	163.37	153.95	1,873,086
2022-12-14	166.78	169.45	165.87	166.54	156.94	1,615,755
2022-12-13	168.06	168.86	165.84	166.75	157.14	1,421,313
2022-12-12	168.33	168.96	165.54	166.79	157.18	1,435,609
2022-12-09	167.06	168.44	166.30	166.83	157.22	1,609,762
2022-12-08	165.15	166.85	165.10	166.01	156.44	1,162,641
2022-12-07	165.46	166.83	164.83	165.21	155.69	1,258,990
2022-12-06	167.49	167.70	164.79	165.56	156.02	1,917,750
2022-12-05	168.27	168.93	167.09	167.79	158.12	1,738,218
2022-12-02	166.60	169.90	166.32	169.81	160.02	1,374,018
2022-12-01	168.65	170.70	167.70	167.82	158.15	1,801,219
2022-11-30	164.68	167.72	164.20	167.72	157.44	3,260,457
2022-11-29	164.00	165.16	163.46	165.08	154.96	2,091,728
2022-11-28	163.51	165.16	163.51	164.59	154.50	2,245,553
2022-11-25	164.76	165.28	163.79	164.46	154.38	911,134
2022-11-23	163.25	164.43	162.87	164.01	153.96	1,718,227
2022-11-22	163.27	164.23	162.31	163.24	153.24	1,002,357
2022-11-21	162.07	164.05	161.54	162.80	152.82	1,452,941
2022-11-18	160.55	161.60	159.84	161.18	151.30	1,497,030
2022-11-17	157.77	159.81	156.70	159.09	149.34	1,229,056
2022-11-16	157.56	160.27	157.21	158.08	148.39	1,960,816
2022-11-15	158.85	159.51	154.57	157.09	147.46	2,021,901
2022-11-14	158.69	160.40	157.58	157.59	147.93	1,781,513
2022-11-11	161.33	161.70	156.07	158.16	148.47	2,357,970
2022-11-10	161.30	161.69	157.75	161.22	151.34	1,785,495
2022-11-09	159.81	160.92	158.07	158.20	148.50	1,386,117
2022-11-08	156.95	160.13	156.31	159.64	149.86	1,360,093
2022-11-07	156.54	157.81	155.88	157.35	147.71	1,195,622
2022-11-04	158.06	158.79	153.94	155.77	146.22	1,663,242
2022-11-03	154.50	158.85	153.87	157.13	147.50	1,693,007
2022-11-02	156.18	159.58	155.22	155.22	145.71	1,721,805
2022-11-01	159.05	160.05	155.65	156.52	146.93	2,240,385
2022-10-31	157.76	160.52	157.01	158.37	148.66	2,788,625
2022-10-28	157.50	158.00	156.30	157.91	148.23	2,376,232
2022-10-27	160.19	161.95	157.71	158.30	148.60	2,399,679
2022-10-26	166.79	167.53	159.69	159.97	150.17	2,923,996
2022-10-25	163.54	165.23	163.10	165.05	154.94	2,076,516
2022-10-24	162.16	164.17	161.68	162.69	152.72	2,086,575
2022-10-21	158.57	160.68	157.25	159.83	150.04	1,486,224
2022-10-20	162.44	162.55	158.63	159.28	149.52	1,302,480
2022-10-19	160.00	161.63	159.57	161.50	151.60	1,205,895
2022-10-18	160.34	161.63	159.26	161.12	151.25	1,335,759
2022-10-17	156.64	158.61	156.42	157.82	148.15	1,374,094
2022-10-14	158.89	159.32	154.12	154.73	145.25	1,413,584
2022-10-13	151.49	157.81	151.22	157.38	147.74	1,826,181
2022-10-12	157.10	157.32	154.31	154.35	144.89	1,353,400
2022-10-11	155.13	157.38	154.88	156.27	146.69	1,641,085
2022-10-10	155.93	156.52	154.12	155.50	145.97	1,415,124
2022-10-07	158.00	158.79	154.73	155.24	145.73	1,963,114
2022-10-06	165.13	165.75	158.88	159.40	149.63	3,011,004
2022-10-05	167.00	168.19	166.43	166.63	156.42	1,190,560
2022-10-04	166.65	169.26	166.36	168.18	157.87	1,637,525
2022-10-03	161.62	165.52	161.35	165.09	154.97	1,615,144
2022-09-30	162.38	162.83	160.09	160.21	150.39	1,993,168
2022-09-29	164.58	164.79	160.79	161.91	151.99	1,845,076
2022-09-28	163.97	165.79	162.17	164.67	154.58	2,612,084
2022-09-27	165.69	165.73	162.10	163.22	153.22	2,513,338

← NewerPage 17 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.