Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	162.65	163.88	160.69	161.76	150.03	1,560,354
2022-01-06	161.36	164.01	161.00	162.85	151.04	1,171,821
2022-01-05	164.35	165.03	161.48	161.84	150.10	1,761,253
2022-01-04	163.00	166.04	162.97	164.30	152.38	2,111,467
2022-01-03	166.47	166.63	161.00	162.74	150.94	2,704,767
2021-12-31	165.29	167.61	165.29	166.90	154.79	844,589
2021-12-30	167.00	167.43	165.44	165.73	153.71	822,285
2021-12-29	165.61	166.86	164.94	166.38	154.31	773,146
2021-12-28	164.05	165.27	163.84	165.14	153.16	1,004,050
2021-12-27	162.49	163.89	162.06	163.79	151.91	1,295,327
2021-12-23	160.71	162.61	160.67	161.94	150.19	1,778,817
2021-12-22	160.19	161.01	159.53	160.66	149.01	1,495,614
2021-12-21	161.62	162.49	159.00	160.03	148.42	1,186,920
2021-12-20	160.02	160.94	157.61	160.59	148.94	1,397,721
2021-12-17	165.87	166.19	161.17	161.31	149.61	2,604,135
2021-12-16	163.61	166.50	163.21	166.04	154.00	2,269,044
2021-12-15	163.00	163.60	161.21	162.53	150.74	3,044,854
2021-12-14	163.60	164.19	161.14	162.58	150.79	1,971,224
2021-12-13	164.72	165.68	163.84	164.23	152.32	2,328,391
2021-12-10	164.13	165.66	163.33	164.72	152.77	1,490,640
2021-12-09	162.62	163.71	162.21	162.79	150.98	1,598,117
2021-12-08	164.25	164.48	162.18	163.53	151.67	1,248,284
2021-12-07	165.10	166.76	163.50	164.25	152.34	1,407,264
2021-12-06	164.80	165.74	163.22	163.48	151.62	2,162,054
2021-12-03	164.30	164.87	161.68	163.22	151.38	1,204,011
2021-12-02	160.98	164.77	160.54	163.74	151.86	1,331,980
2021-12-01	161.98	164.61	160.37	160.51	148.33	1,652,316
2021-11-30	165.50	166.55	160.28	160.67	148.48	4,340,728
2021-11-29	164.84	168.04	164.22	166.83	154.18	2,030,141
2021-11-26	164.11	165.78	163.09	163.47	151.07	1,120,759
2021-11-24	164.40	165.92	163.82	165.72	153.15	1,194,257
2021-11-23	162.82	165.00	162.29	164.84	152.34	1,067,587
2021-11-22	163.54	164.25	162.71	163.02	150.65	1,794,554
2021-11-19	164.83	165.52	162.59	163.39	151.00	1,881,534
2021-11-18	165.41	166.35	164.28	164.49	152.01	1,684,776
2021-11-17	165.00	165.91	164.20	165.41	152.86	1,739,023
2021-11-16	163.35	164.71	163.23	164.63	152.14	1,450,345
2021-11-15	163.00	164.01	162.44	163.00	150.64	1,240,437
2021-11-12	162.03	163.45	161.40	162.98	150.62	2,196,596
2021-11-11	161.80	162.29	160.66	161.24	149.01	972,112
2021-11-10	158.94	162.47	158.65	162.08	149.79	1,777,582
2021-11-09	159.61	160.29	159.10	159.58	147.48	1,196,615
2021-11-08	160.68	161.86	159.50	160.05	147.91	1,304,002
2021-11-05	161.10	161.68	159.27	159.89	147.76	1,136,275
2021-11-04	159.61	161.51	159.61	160.71	148.52	1,064,616
2021-11-03	161.03	161.81	158.56	159.72	147.60	1,107,962
2021-11-02	159.42	161.82	159.06	161.23	149.00	1,168,865
2021-11-01	160.92	161.55	158.54	159.28	147.20	1,284,964
2021-10-29	157.50	160.62	157.27	160.23	148.08	1,609,044
2021-10-28	156.02	157.70	155.40	157.50	145.55	1,845,206
2021-10-27	158.81	159.94	154.70	155.15	143.38	2,572,440
2021-10-26	157.80	160.23	154.01	159.28	147.20	3,007,520
2021-10-25	163.93	164.82	160.55	161.15	148.93	2,778,993
2021-10-22	162.23	164.59	162.08	164.42	151.95	1,249,035
2021-10-21	162.08	162.33	160.45	161.88	149.60	1,489,507
2021-10-20	158.60	160.57	158.60	160.50	148.33	1,446,882
2021-10-19	157.70	158.90	157.16	158.84	146.79	1,960,344
2021-10-18	157.83	158.16	156.63	157.16	145.24	1,554,869
2021-10-15	159.00	159.53	158.08	158.17	146.17	1,162,503
2021-10-14	156.19	158.07	156.04	157.96	145.98	1,346,558

← NewerPage 21 of 79 · 4,731 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.