Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	159.65	160.00	158.21	159.39	148.45	962,884
2022-04-01	158.43	160.00	157.80	159.81	148.84	1,605,606
2022-03-31	159.80	161.18	158.50	158.50	147.62	1,625,878
2022-03-30	158.13	159.48	157.80	159.45	148.51	1,166,080
2022-03-29	159.04	159.22	156.01	157.75	146.92	1,278,939
2022-03-28	156.57	158.17	156.30	158.16	147.31	1,439,159
2022-03-25	155.35	156.35	154.73	156.28	145.55	1,107,105
2022-03-24	153.96	155.09	153.34	155.04	144.40	1,322,065
2022-03-23	154.70	154.99	153.42	153.55	143.01	1,318,252
2022-03-22	156.25	157.06	154.22	154.83	144.20	1,304,886
2022-03-21	156.04	157.33	155.48	156.03	145.32	1,509,564
2022-03-18	155.66	156.45	154.11	155.67	144.99	2,834,726
2022-03-17	154.50	155.72	154.22	155.63	144.95	1,339,926
2022-03-16	154.92	155.67	152.20	154.50	143.90	2,051,589
2022-03-15	155.59	156.04	153.85	155.17	143.92	1,965,343
2022-03-14	152.22	154.65	151.13	154.45	143.25	1,839,049
2022-03-11	152.20	153.58	151.39	151.47	140.48	1,415,544
2022-03-10	148.93	151.82	148.93	151.45	140.47	1,920,525
2022-03-09	149.86	151.08	148.26	149.98	139.10	1,959,755
2022-03-08	155.00	156.27	147.86	147.96	137.23	3,030,998
2022-03-07	157.21	158.44	155.44	155.85	144.55	2,972,714
2022-03-04	151.75	158.00	151.13	157.82	146.37	2,631,583
2022-03-03	151.25	154.43	151.15	152.81	141.73	2,215,779
2022-03-02	147.33	151.00	147.06	150.16	139.27	2,150,612
2022-03-01	144.31	147.28	144.06	146.58	135.95	3,224,972
2022-02-28	143.87	145.36	143.16	144.40	133.93	2,230,103
2022-02-25	142.21	145.53	142.00	145.16	134.63	1,605,461
2022-02-24	139.20	142.42	138.58	141.91	131.62	3,067,666
2022-02-23	141.96	142.53	140.53	140.60	130.40	2,201,191
2022-02-22	142.25	142.53	140.78	141.53	131.26	2,407,769
2022-02-18	142.77	143.99	142.07	142.33	132.01	1,746,167
2022-02-17	141.91	143.53	141.52	143.06	132.68	1,915,335
2022-02-16	142.22	143.15	141.31	142.57	132.23	2,023,497
2022-02-15	143.01	143.39	141.85	142.68	132.33	2,092,466
2022-02-14	142.50	143.15	140.57	141.77	131.49	2,143,335
2022-02-11	143.90	144.56	141.48	142.64	132.29	2,289,251
2022-02-10	145.27	146.60	143.28	143.82	133.39	1,924,309
2022-02-09	145.78	147.49	145.71	146.64	136.00	1,559,669
2022-02-08	145.20	145.83	144.31	145.15	134.62	1,762,552
2022-02-07	145.68	146.51	144.78	145.09	134.57	1,670,897
2022-02-04	145.00	146.71	144.25	145.03	134.51	1,627,823
2022-02-03	146.77	148.37	146.26	146.43	135.81	2,224,747
2022-02-02	142.98	148.57	142.98	148.12	137.38	4,096,895
2022-02-01	150.50	151.25	147.91	149.76	138.90	3,067,356
2022-01-31	147.51	150.64	147.38	150.44	139.53	2,040,163
2022-01-28	146.36	147.93	144.05	147.90	137.17	3,214,462
2022-01-27	148.25	150.08	145.28	146.25	135.64	2,856,790
2022-01-26	148.10	150.76	146.60	147.96	137.23	2,401,073
2022-01-25	148.75	149.10	145.52	148.01	137.27	3,642,863
2022-01-24	149.72	150.51	146.94	149.79	138.93	4,117,177
2022-01-21	152.92	154.15	151.15	151.40	140.42	2,526,542
2022-01-20	155.76	156.97	152.85	153.23	142.12	2,424,774
2022-01-19	155.51	157.29	154.92	155.08	143.83	1,490,500
2022-01-18	155.41	156.19	153.76	155.35	144.08	1,956,101
2022-01-14	155.70	157.42	155.12	156.65	145.29	2,086,302
2022-01-13	159.86	160.16	157.15	157.45	146.03	1,392,752
2022-01-12	159.99	160.92	158.63	159.43	147.87	1,569,332
2022-01-11	159.80	159.94	157.83	159.46	147.89	2,161,954
2022-01-10	160.00	160.75	158.30	159.41	147.85	2,299,885
2022-01-07	162.65	163.88	160.69	161.76	150.03	1,560,354

← NewerPage 20 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.