Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 206.80 | 211.30 | 206.80 | 210.80 | 209.88 | 1,049 |
| 2026-07-24 | 208.80 | 209.90 | 208.80 | 209.00 | 208.09 | 1,087 |
| 2026-07-23 | 208.10 | 210.20 | 206.00 | 210.20 | 209.28 | 924 |
| 2026-07-22 | 203.80 | 205.60 | 203.80 | 205.40 | 204.50 | 599 |
| 2026-07-21 | 206.80 | 209.40 | 204.80 | 204.80 | 203.91 | 480 |
| 2026-07-20 | 209.00 | 210.70 | 209.00 | 209.40 | 208.49 | 1,576 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.8406 USD |
| 2026-06-05 | 0.8406 USD |
| 2026-03-13 | 0.8406 USD |
| 2025-12-05 | 0.7338 USD |
| 2025-09-12 | 0.7338 USD |
| 2025-06-06 | 0.7338 USD |
| 2025-03-14 | 0.7338 USD |
| 2024-12-06 | 0.6671 USD |
| 2024-09-13 | 0.6671 USD |
| 2024-06-07 | 0.6671 USD |
| 2024-03-14 | 0.6671 USD |
| 2023-11-30 | 0.6227 USD |
| 2023-09-07 | 0.6227 USD |
| 2023-06-01 | 0.6227 USD |
| 2023-03-09 | 0.6227 USD |
| 2022-12-01 | 0.5782 USD |
| 2022-09-08 | 0.5782 USD |
| 2022-06-02 | 0.5782 USD |
| 2022-03-16 | 0.5782 USD |
| 2021-12-02 | 0.5115 USD |
| 2021-09-02 | 0.5115 USD |
| 2021-06-03 | 0.5115 USD |
| 2021-03-11 | 0.5115 USD |
| 2020-12-03 | 0.4848 USD |
| 2020-09-03 | 0.4848 USD |
| 2020-06-04 | 0.4848 USD |
| 2020-03-05 | 0.4848 USD |
| 2019-12-05 | 0.4559 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.