Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	195.30	196.60	192.70	196.20	194.50	982
2026-04-30	196.95	200.60	195.25	197.95	196.23	835
2026-04-29	194.05	194.75	191.55	193.00	191.32	513
2026-04-28	194.70	195.20	192.00	194.05	192.36	308
2026-04-27	193.95	195.55	193.85	193.85	192.17	342
2026-04-24	199.50	201.00	196.60	196.85	195.14	706
2026-04-23	192.00	197.50	191.50	196.65	194.94	694
2026-04-22	190.80	192.00	190.80	191.30	189.64	481
2026-04-21	191.20	191.85	189.35	190.00	188.35	410
2026-04-20	189.95	192.35	189.95	191.25	189.59	645
2026-04-17	191.45	191.45	187.70	189.35	187.71	149
2026-04-16	191.55	193.60	190.50	192.60	190.93	464
2026-04-15	194.05	194.05	190.70	190.70	189.04	530
2026-04-14	195.05	196.85	194.05	194.40	192.71	896
2026-04-13	196.55	199.45	195.85	195.85	194.15	908
2026-04-10	199.80	199.90	196.20	196.30	194.60	246
2026-04-09	197.75	199.45	197.00	199.35	197.62	125
2026-04-08	200.60	200.60	193.90	195.70	194.00	2,147
2026-04-07	202.50	203.80	201.10	203.00	201.24	423
2026-04-02	201.40	204.20	199.66	204.00	202.23	104
2026-04-01	199.18	200.45	198.26	198.26	196.54	214
2026-03-31	200.60	202.50	198.28	199.50	197.77	102
2026-03-30	195.76	201.40	195.66	201.40	199.65	484
2026-03-27	197.42	198.30	196.02	198.30	196.58	66
2026-03-26	192.48	197.10	192.48	196.18	194.48	75
2026-03-25	193.88	195.48	190.00	192.58	190.91	285
2026-03-24	198.40	198.40	195.70	197.14	195.43	60
2026-03-23	198.68	202.65	197.00	197.00	195.29	1,385
2026-03-20	201.85	201.85	200.65	200.65	198.91	143
2026-03-19	204.80	205.25	203.35	203.60	201.83	48
2026-03-18	204.20	206.05	204.15	204.50	202.72	324
2026-03-17	207.70	207.70	206.30	206.50	204.71	281
2026-03-16	209.80	209.85	206.00	206.35	204.56	304
2026-03-13	207.90	208.75	207.70	208.75	206.94	275
2026-03-12	204.35	205.70	204.35	205.70	203.11	25
2026-03-11	203.40	203.80	202.50	203.80	201.23	149
2026-03-10	211.70	213.00	202.50	203.40	200.83	1,001
2026-03-09	213.45	213.45	210.00	212.80	210.12	806
2026-03-06	213.30	213.30	211.85	211.95	209.28	29
2026-03-05	209.25	209.80	208.90	208.90	206.27	57
2026-03-04	209.15	210.55	208.80	209.40	206.76	304
2026-03-03	208.95	210.65	206.50	208.65	206.02	851
2026-03-02	204.00	207.80	202.60	207.20	204.59	1,045
2026-02-27	199.68	201.40	199.68	201.35	198.81	68
2026-02-26	193.98	194.58	192.36	194.58	192.13	308
2026-02-25	194.00	195.28	193.52	193.84	191.40	217
2026-02-24	196.66	198.40	196.12	196.88	194.40	610
2026-02-23	195.04	196.40	194.58	195.58	193.11	944
2026-02-20	200.75	200.90	195.60	196.24	193.77	572
2026-02-19	199.18	202.55	199.18	199.56	197.04	118
2026-02-18	198.68	199.58	196.02	196.72	194.24	1,087
2026-02-17	198.76	201.20	197.84	201.20	198.66	223
2026-02-16	197.96	199.14	197.96	199.14	196.63	273
2026-02-13	195.56	195.56	195.56	195.56	193.09	22
2026-02-12	197.94	198.00	194.98	195.56	193.09	237
2026-02-11	194.28	196.56	194.28	195.92	193.45	259
2026-02-10	192.48	195.60	192.48	195.60	193.13	93
2026-02-09	192.52	192.88	190.00	191.88	189.46	307
2026-02-06	192.92	194.00	192.10	192.42	189.99	992
2026-02-05	192.12	194.58	191.52	192.66	190.23	594

← NewerPage 3 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.