Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	189.68	192.68	189.68	192.44	190.01	236
2026-02-03	189.04	192.26	187.86	191.22	188.81	746
2026-02-02	188.64	188.76	187.26	187.46	185.10	682
2026-01-30	185.20	186.42	183.52	184.84	182.51	225
2026-01-29	187.12	192.76	186.96	189.54	187.15	975
2026-01-28	192.60	194.66	192.50	194.66	192.21	346
2026-01-27	194.22	194.22	192.28	192.46	190.03	654
2026-01-26	193.00	194.60	192.52	192.52	190.09	134
2026-01-23	195.38	195.90	193.98	194.84	192.38	579
2026-01-22	194.44	195.00	193.84	194.58	192.13	664
2026-01-21	187.00	190.78	187.00	190.74	188.33	295
2026-01-20	187.90	188.98	186.82	188.70	186.32	514
2026-01-19	188.84	190.22	188.54	188.54	186.16	510
2026-01-16	188.36	190.16	187.98	189.90	187.51	529
2026-01-15	188.58	189.14	186.44	188.88	186.50	1,527
2026-01-14	185.52	186.66	185.52	186.60	184.25	247
2026-01-13	187.14	187.94	185.22	185.22	182.88	1,268
2026-01-12	188.48	189.62	188.02	188.74	186.36	484
2026-01-09	186.80	190.28	186.80	189.06	186.68	1,020
2026-01-08	186.18	187.14	185.06	187.14	184.78	833
2026-01-07	188.58	188.58	185.72	186.12	183.77	480
2026-01-06	188.36	188.36	185.78	185.78	183.44	452
2026-01-05	186.80	186.94	184.34	185.00	182.67	337
2026-01-02	189.98	189.98	185.30	185.82	183.48	706
2025-12-30	189.84	189.84	189.00	189.00	186.62	46
2025-12-29	186.60	189.64	186.60	189.56	187.17	718
2025-12-23	187.64	187.64	186.62	187.10	184.74	246
2025-12-22	185.86	186.12	183.80	186.12	183.77	354
2025-12-19	185.02	186.60	185.02	185.86	183.52	104
2025-12-18	187.40	188.18	186.26	187.04	184.68	159
2025-12-17	186.74	187.84	186.58	187.32	184.96	735
2025-12-16	185.30	186.84	185.30	186.18	183.83	412
2025-12-15	184.34	185.74	183.38	184.64	182.31	456
2025-12-12	179.82	183.12	179.64	183.12	180.81	631
2025-12-11	179.78	181.22	178.64	181.22	178.93	352
2025-12-10	179.36	180.06	178.78	179.36	177.10	313
2025-12-09	180.86	182.08	180.32	181.54	179.25	162
2025-12-08	182.90	183.98	181.84	183.00	180.69	639
2025-12-05	182.88	184.86	182.78	184.86	182.53	181
2025-12-04	184.62	186.14	183.50	183.50	180.48	586
2025-12-03	183.70	186.18	183.70	186.18	183.12	349
2025-12-02	187.02	187.02	184.08	184.56	181.53	290
2025-12-01	187.96	188.76	186.72	188.62	185.52	614
2025-11-28	187.62	188.18	187.20	188.00	184.91	277
2025-11-27	188.22	188.92	187.84	188.50	185.40	187
2025-11-26	187.28	187.98	186.26	187.52	184.44	349
2025-11-25	184.74	186.80	182.62	186.80	183.73	516
2025-11-24	188.26	188.26	184.86	184.94	181.90	552
2025-11-21	185.22	189.24	185.22	188.18	185.09	371
2025-11-20	185.60	188.32	185.60	187.46	184.38	483
2025-11-19	181.40	185.64	181.40	185.60	182.55	609
2025-11-18	179.88	182.00	179.42	181.12	178.14	750
2025-11-17	180.58	181.18	179.48	179.70	176.75	710
2025-11-14	176.68	178.62	174.88	178.28	175.35	2,328
2025-11-13	176.02	177.92	175.20	177.52	174.60	1,355
2025-11-12	176.02	177.14	175.02	175.78	172.89	393
2025-11-11	173.62	175.04	172.76	175.04	172.16	582
2025-11-10	174.58	174.74	171.34	171.34	168.52	858
2025-11-07	172.56	174.50	172.56	173.88	171.02	761
2025-11-06	174.18	174.70	173.42	174.36	171.49	395

← NewerPage 4 of 18 · 1,041 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.