Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	165.50	166.61	164.42	165.22	155.09	1,880,732
2022-09-23	165.70	166.35	164.13	165.74	155.58	1,750,572
2022-09-22	168.94	169.06	166.57	166.87	156.64	1,324,341
2022-09-21	170.84	173.13	168.89	168.89	158.54	1,534,648
2022-09-20	169.95	170.04	167.92	169.70	159.30	1,782,304
2022-09-19	168.41	171.22	168.12	170.91	160.44	2,175,913
2022-09-16	169.76	170.30	168.66	169.34	158.96	3,437,030
2022-09-15	171.37	172.53	170.43	171.03	160.55	1,764,675
2022-09-14	171.65	173.73	170.88	171.73	161.21	1,706,237
2022-09-13	172.32	173.50	170.76	171.21	160.72	1,815,367
2022-09-12	173.39	174.74	173.06	173.71	163.06	1,577,574
2022-09-09	174.19	174.57	172.59	173.40	162.77	2,308,263
2022-09-08	172.52	174.36	172.11	173.58	162.94	1,503,538
2022-09-07	169.47	174.20	169.47	173.73	162.47	2,146,142
2022-09-06	169.00	170.28	168.16	169.16	158.20	1,565,906
2022-09-02	170.70	171.19	167.81	168.45	157.54	1,803,818
2022-09-01	169.21	170.29	168.79	170.04	159.02	1,461,765
2022-08-31	171.27	171.94	169.00	169.03	158.08	2,098,750
2022-08-30	171.48	172.40	170.28	170.73	159.67	1,672,310
2022-08-29	170.70	172.88	170.32	171.73	160.60	924,334
2022-08-26	175.00	175.23	171.47	171.51	160.40	1,235,925
2022-08-25	173.44	174.74	172.71	174.63	163.31	1,234,970
2022-08-24	173.79	174.28	172.78	173.48	162.24	1,689,679
2022-08-23	173.39	174.12	172.69	173.43	162.19	1,549,585
2022-08-22	173.18	175.26	172.62	174.24	162.95	1,391,783
2022-08-19	175.50	175.53	174.10	174.32	163.02	1,207,230
2022-08-18	175.82	175.98	174.21	174.99	163.65	795,552
2022-08-17	174.29	175.57	174.03	175.29	163.93	942,953
2022-08-16	172.25	175.51	171.99	174.81	163.48	1,554,625
2022-08-15	170.86	172.89	170.10	172.70	161.51	1,522,210
2022-08-12	170.35	171.79	170.01	171.74	160.61	1,397,087
2022-08-11	170.00	170.86	169.38	169.74	158.74	1,238,996
2022-08-10	171.46	172.44	169.10	170.07	159.05	1,351,921
2022-08-09	169.99	170.94	169.38	169.90	158.89	1,171,838
2022-08-08	169.49	171.17	169.02	169.50	158.52	1,483,030
2022-08-05	168.00	169.68	166.22	168.83	157.89	1,468,903
2022-08-04	165.68	169.29	165.67	169.13	158.17	2,039,024
2022-08-03	164.06	166.65	163.73	166.18	155.41	1,400,285
2022-08-02	163.47	164.38	162.15	163.33	152.75	1,585,559
2022-08-01	163.91	164.67	162.51	163.36	152.77	2,016,341
2022-07-29	165.00	166.90	164.24	164.56	153.90	2,070,096
2022-07-28	160.09	164.99	159.86	164.57	153.91	1,563,651
2022-07-27	157.50	159.84	157.01	159.30	148.98	2,064,364
2022-07-26	155.80	156.41	154.77	155.01	144.97	1,764,386
2022-07-25	154.91	156.57	154.38	155.90	145.80	988,093
2022-07-22	155.71	156.53	154.31	154.93	144.89	1,145,188
2022-07-21	153.27	155.69	152.42	155.25	145.19	1,371,201
2022-07-20	152.62	153.26	151.85	152.75	142.85	1,057,516
2022-07-19	150.23	152.34	149.71	152.14	142.28	1,438,420
2022-07-18	152.19	152.45	148.80	149.27	139.60	1,252,416
2022-07-15	152.73	152.73	150.84	152.01	142.16	1,075,431
2022-07-14	149.02	151.28	148.71	151.07	141.28	1,286,388
2022-07-13	149.62	151.19	149.01	150.43	140.68	1,170,244
2022-07-12	152.16	153.60	150.60	151.03	141.24	1,667,941
2022-07-11	152.44	153.66	152.10	152.58	142.69	1,120,964
2022-07-08	153.35	153.77	152.35	152.76	142.86	881,096
2022-07-07	154.39	155.19	153.20	153.56	143.61	1,124,016
2022-07-06	151.76	155.43	151.28	154.56	144.55	1,608,091
2022-07-05	154.50	154.92	150.35	151.70	141.87	1,435,279
2022-07-01	152.94	156.01	152.81	155.65	145.56	1,519,288

← NewerPage 18 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.