Waste Management Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	154.66	155.65	152.00	154.97	143.21	1,317,048
2021-10-12	154.71	155.89	154.04	154.46	142.74	1,603,726
2021-10-11	154.69	155.74	154.07	154.08	142.39	1,034,975
2021-10-08	153.90	155.18	153.25	154.72	142.98	1,563,389
2021-10-07	152.24	154.15	152.24	153.99	142.31	1,649,570
2021-10-06	149.00	151.46	148.66	151.28	139.80	1,493,232
2021-10-05	149.08	150.45	148.25	149.85	138.48	1,123,182
2021-10-04	149.39	150.72	147.90	148.83	137.54	1,413,571
2021-10-01	149.72	150.66	147.53	149.84	138.47	1,241,897
2021-09-30	152.03	152.45	149.31	149.36	138.03	1,587,124
2021-09-29	150.50	151.98	149.95	151.60	140.10	1,557,418
2021-09-28	151.57	151.83	149.28	149.92	138.55	1,795,121
2021-09-27	153.81	154.15	151.58	152.05	140.52	2,123,883
2021-09-24	153.15	154.21	153.15	154.19	142.49	1,240,192
2021-09-23	154.33	155.03	153.25	153.50	141.86	1,110,518
2021-09-22	153.66	154.17	152.67	153.42	141.78	1,194,251
2021-09-21	153.05	154.26	152.63	152.75	141.16	1,127,302
2021-09-20	150.99	152.98	150.51	152.73	141.14	1,453,039
2021-09-17	153.11	153.60	152.24	152.68	141.10	3,109,493
2021-09-16	155.89	156.09	153.82	153.89	142.22	850,026
2021-09-15	154.55	156.34	154.17	155.63	143.82	1,054,514
2021-09-14	155.52	156.12	154.25	154.58	142.85	1,051,493
2021-09-13	155.49	156.74	154.19	155.13	143.36	1,971,028
2021-09-10	154.15	154.90	153.58	154.45	142.73	1,249,947
2021-09-09	154.38	154.56	153.55	153.80	142.13	1,383,715
2021-09-08	153.00	154.90	152.73	154.24	142.54	1,811,643
2021-09-07	155.08	155.35	153.09	153.26	141.63	1,565,147
2021-09-03	156.00	156.19	155.32	155.40	143.61	1,419,350
2021-09-02	155.90	156.60	155.23	155.81	143.99	1,711,002
2021-09-01	154.55	156.32	154.19	155.85	143.50	1,533,162
2021-08-31	155.34	155.62	154.32	155.11	142.82	1,732,596
2021-08-30	154.16	155.40	154.09	155.13	142.83	658,547
2021-08-27	154.21	154.65	153.67	154.15	141.93	1,061,169
2021-08-26	153.00	153.90	152.60	153.60	141.43	888,877
2021-08-25	152.46	153.20	151.92	152.83	140.72	1,080,330
2021-08-24	151.76	152.56	151.27	152.39	140.31	1,249,727
2021-08-23	153.26	153.41	151.71	151.76	139.73	1,337,573
2021-08-20	151.65	153.29	151.26	152.94	140.82	1,404,550
2021-08-19	148.37	151.96	148.37	151.62	139.60	1,345,656
2021-08-18	151.26	151.69	149.44	149.56	137.71	1,366,236
2021-08-17	151.97	152.41	150.86	151.70	139.68	1,295,226
2021-08-16	150.67	152.00	150.20	151.93	139.89	1,141,349
2021-08-13	150.47	151.15	149.89	150.61	138.67	906,352
2021-08-12	149.00	150.30	148.85	150.08	138.18	1,356,881
2021-08-11	147.73	149.20	147.63	149.13	137.31	1,224,183
2021-08-10	147.00	148.00	146.74	146.98	135.33	1,273,687
2021-08-09	147.81	148.31	146.93	147.23	135.56	1,055,660
2021-08-06	148.33	149.40	147.51	147.84	136.12	1,201,707
2021-08-05	149.17	149.76	147.74	148.33	136.57	1,135,911
2021-08-04	149.16	150.83	148.73	148.86	137.06	1,553,765
2021-08-03	147.44	149.47	147.28	149.41	137.57	1,344,660
2021-08-02	148.70	149.15	146.61	147.27	135.60	928,519
2021-07-30	146.13	148.64	146.13	148.26	136.51	1,388,409
2021-07-29	146.65	147.26	146.14	146.21	134.62	943,656
2021-07-28	147.26	147.26	145.36	145.67	134.12	1,224,207
2021-07-27	148.21	149.95	146.76	146.96	135.31	1,876,280
2021-07-26	146.20	147.02	145.73	146.69	135.06	1,249,221
2021-07-23	145.03	146.85	145.03	146.39	134.79	908,221
2021-07-22	145.10	145.29	144.24	144.98	133.49	1,065,871
2021-07-21	145.56	145.96	144.59	144.85	133.37	976,279

← NewerPage 22 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.