Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	150.11	153.44	150.04	152.98	143.07	1,841,380
2022-06-29	149.79	151.67	148.58	151.25	141.45	1,282,011
2022-06-28	150.09	150.87	148.56	148.88	139.23	1,153,789
2022-06-27	149.81	150.57	149.10	149.53	139.84	1,096,015
2022-06-24	148.13	150.62	147.55	150.31	140.57	4,927,179
2022-06-23	145.58	147.54	145.09	147.19	137.65	1,357,790
2022-06-22	143.21	146.24	142.59	144.91	135.52	1,400,448
2022-06-21	141.99	144.57	141.17	143.99	134.66	1,528,979
2022-06-17	141.44	141.96	138.89	140.65	131.54	3,307,674
2022-06-16	143.75	144.42	141.62	142.34	133.12	1,834,382
2022-06-15	146.48	147.54	143.23	145.41	135.99	1,291,864
2022-06-14	147.26	148.66	145.18	145.62	136.18	1,394,574
2022-06-13	149.00	150.40	147.10	147.86	138.28	1,683,873
2022-06-10	151.85	153.06	150.44	151.41	141.60	1,373,695
2022-06-09	156.72	157.29	153.28	153.35	143.41	1,046,807
2022-06-08	158.73	159.46	156.91	157.06	146.88	1,075,445
2022-06-07	157.30	159.84	156.89	159.80	149.45	1,287,483
2022-06-06	160.00	160.19	157.77	157.94	147.71	1,230,699
2022-06-03	158.40	159.47	157.64	159.12	148.81	1,007,816
2022-06-02	158.35	159.55	156.40	159.38	149.05	1,064,665
2022-06-01	159.07	159.47	157.80	158.53	147.65	1,302,366
2022-05-31	159.82	160.00	157.85	158.51	147.63	4,298,075
2022-05-27	158.27	161.01	158.27	161.00	149.95	1,518,492
2022-05-26	157.33	158.60	156.72	157.99	147.15	1,585,040
2022-05-25	157.76	158.29	155.62	156.01	145.30	1,604,685
2022-05-24	156.28	158.17	154.72	157.60	146.78	1,660,986
2022-05-23	155.05	156.40	153.36	156.08	145.37	1,781,691
2022-05-20	153.14	154.93	151.28	154.50	143.90	2,705,988
2022-05-19	151.85	154.10	150.29	152.77	142.29	1,850,217
2022-05-18	157.00	157.43	152.65	153.06	142.56	1,954,695
2022-05-17	158.95	158.95	155.16	157.23	146.44	1,796,667
2022-05-16	158.05	158.84	156.64	157.43	146.63	1,810,167
2022-05-13	157.49	158.70	156.12	157.90	147.06	2,052,558
2022-05-12	158.21	159.47	154.04	155.48	144.81	2,337,155
2022-05-11	157.10	159.37	157.05	157.78	146.95	1,423,703
2022-05-10	160.31	160.88	155.10	156.95	146.18	2,149,490
2022-05-09	160.75	160.98	158.53	159.24	148.31	2,040,754
2022-05-06	157.87	162.34	156.79	161.78	150.68	1,933,845
2022-05-05	161.78	162.03	157.40	158.64	147.75	1,938,524
2022-05-04	159.02	162.55	158.41	162.33	151.19	1,698,662
2022-05-03	159.16	162.22	158.47	159.33	148.40	1,706,558
2022-05-02	163.60	164.90	157.05	159.04	148.13	2,388,560
2022-04-29	168.99	169.62	164.11	164.44	153.15	2,238,227
2022-04-28	166.97	170.18	165.41	169.65	158.01	2,163,129
2022-04-27	165.00	168.38	164.55	167.45	155.96	3,318,400
2022-04-26	165.65	167.75	162.04	164.15	152.88	3,388,399
2022-04-25	157.44	157.64	153.15	155.96	145.26	2,538,420
2022-04-22	161.21	161.51	157.31	157.51	146.70	1,599,934
2022-04-21	161.50	162.66	160.74	161.16	150.10	1,352,151
2022-04-20	159.70	161.23	159.47	160.59	149.57	1,546,033
2022-04-19	158.36	159.74	158.31	159.08	148.16	1,343,151
2022-04-18	158.64	160.03	157.08	158.01	147.17	1,098,545
2022-04-14	160.09	161.15	159.05	159.16	148.24	1,282,704
2022-04-13	161.65	162.40	158.39	159.74	148.78	1,801,954
2022-04-12	163.29	164.55	161.57	161.85	150.74	1,666,832
2022-04-11	165.00	165.85	163.66	164.16	152.89	1,381,186
2022-04-08	164.11	165.79	163.30	165.15	153.82	1,536,099
2022-04-07	161.41	164.51	160.61	163.78	152.54	1,968,477
2022-04-06	160.13	162.17	159.78	161.10	150.04	1,800,046
2022-04-05	159.32	162.28	159.25	160.59	149.57	1,291,497

← NewerPage 19 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.