Waste Management Inc. historical data

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

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
2026-07-17	212.90	215.80	211.80	211.80	210.88	238
2026-07-16	203.80	211.30	203.80	211.30	210.38	519
2026-07-15	206.10	206.10	204.50	206.00	205.10	242
2026-07-14	207.00	207.00	204.60	204.90	204.01	629
2026-07-13	205.40	207.00	204.80	206.60	205.70	640
2026-07-10	203.50	204.30	202.70	202.80	201.91	576
2026-07-09	206.10	206.10	202.00	204.00	203.11	911
2026-07-08	206.00	209.90	206.00	207.90	206.99	877
2026-07-07	201.00	207.30	201.00	206.40	205.50	923
2026-07-06	201.00	201.00	199.20	199.65	198.78	62
2026-07-03	198.15	198.15	196.40	196.40	195.54	20
2026-07-02	197.70	199.05	195.60	197.65	196.79	457
2026-07-01	195.80	197.25	193.70	196.35	195.49	896
2026-06-30	194.30	196.75	194.30	194.90	194.05	143
2026-06-29	196.55	198.90	195.85	196.05	195.19	2,007
2026-06-26	198.80	199.60	197.70	199.10	198.23	895
2026-06-25	195.90	197.75	193.75	196.50	195.64	1,669
2026-06-24	192.15	198.10	192.15	198.10	197.24	659
2026-06-23	188.00	191.30	187.80	191.30	190.46	394
2026-06-22	186.60	187.85	186.15	187.05	186.23	419
2026-06-19	184.05	188.15	184.05	186.95	186.13	65
2026-06-18	189.45	190.80	186.85	186.85	186.03	1,043
2026-06-17	188.80	188.80	187.35	188.55	187.73	185
2026-06-16	187.00	188.70	186.45	187.35	186.53	311
2026-06-15	188.70	188.70	186.50	186.75	185.93	424
2026-06-12	188.95	189.85	188.95	189.85	189.02	6
2026-06-11	194.55	194.60	193.45	193.90	193.05	838
2026-06-10	191.40	194.65	191.00	194.65	193.80	1,130
2026-06-09	187.50	190.70	186.95	190.70	189.87	235
2026-06-08	190.20	191.85	189.10	189.10	188.27	736
2026-06-05	188.70	191.60	188.05	190.90	190.07	483
2026-06-04	189.45	189.95	187.00	187.80	186.17	607
2026-06-03	181.05	187.50	181.05	185.30	183.69	819
2026-06-02	181.60	183.30	180.85	181.55	179.97	596
2026-06-01	183.40	184.05	181.70	183.40	181.81	902
2026-05-29	185.10	185.10	182.60	182.70	181.11	581
2026-05-28	185.50	187.30	185.10	185.35	183.74	979
2026-05-27	185.00	186.50	184.05	185.90	184.29	272
2026-05-26	187.45	187.45	185.55	185.85	184.24	231
2026-05-25	189.05	189.05	186.85	188.35	186.71	90
2026-05-22	188.95	188.95	186.65	186.90	185.28	271
2026-05-21	189.60	189.85	186.95	189.30	187.66	161
2026-05-20	191.90	192.45	188.65	188.65	187.01	758
2026-05-19	191.25	196.40	191.25	195.80	194.10	380
2026-05-18	189.75	190.45	188.50	189.95	188.30	57
2026-05-15	189.50	190.45	188.90	189.90	188.25	388
2026-05-14	185.55	187.40	185.55	187.25	185.62	185
2026-05-13	185.80	186.05	183.05	183.05	181.46	279
2026-05-12	184.20	187.00	182.20	186.95	185.33	1,437
2026-05-11	182.75	183.75	180.50	181.60	180.02	2,975
2026-05-08	189.65	189.65	184.85	184.90	183.29	710
2026-05-07	188.95	188.95	186.80	187.95	186.32	307
2026-05-06	191.10	191.90	188.00	188.80	187.16	1,105
2026-05-05	194.30	195.40	191.25	191.25	189.59	1,088

← NewerPage 2 of 18 · 1,039 trading daysOlder →

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.