Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 174.16 | 175.60 | 174.16 | 175.42 | 172.54 | 873 |
| 2025-11-04 | 172.76 | 173.26 | 171.80 | 172.68 | 169.84 | 830 |
| 2025-11-03 | 173.98 | 175.20 | 169.00 | 170.22 | 167.42 | 2,093 |
| 2025-10-31 | 173.20 | 173.74 | 172.90 | 173.20 | 170.35 | 687 |
| 2025-10-30 | 171.58 | 173.82 | 170.54 | 173.38 | 170.53 | 1,439 |
| 2025-10-29 | 175.80 | 176.52 | 171.16 | 171.16 | 168.35 | 979 |
| 2025-10-28 | 178.88 | 178.88 | 170.02 | 177.24 | 174.33 | 3,907 |
| 2025-10-27 | 184.50 | 185.50 | 183.84 | 183.84 | 180.82 | 618 |
| 2025-10-24 | 187.08 | 187.24 | 185.00 | 185.70 | 182.65 | 619 |
| 2025-10-23 | 187.32 | 187.62 | 185.18 | 185.42 | 182.37 | 445 |
| 2025-10-22 | 184.94 | 187.84 | 184.30 | 187.82 | 184.73 | 2,373 |
| 2025-10-21 | 185.44 | 186.26 | 185.00 | 185.68 | 182.63 | 127 |
| 2025-10-20 | 184.28 | 185.60 | 183.96 | 184.10 | 181.07 | 435 |
← NewerPage 5 of 5 · 253 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.