Waste Management Inc. historical data

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

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
2025-10-17	182.28	184.90	181.34	184.46	181.43	860
2025-10-16	183.48	183.48	182.86	182.86	179.85	422
2025-10-15	188.36	188.36	186.60	186.68	183.61	655
2025-10-14	187.14	188.50	187.02	187.44	184.36	347
2025-10-13	188.96	190.50	187.98	188.86	185.76	470
2025-10-10	188.86	188.86	187.18	188.72	185.62	835
2025-10-09	188.90	189.70	188.26	189.20	186.09	198
2025-10-08	187.88	189.06	187.00	189.04	185.93	515
2025-10-07	185.56	186.12	185.56	186.12	183.06	240
2025-10-06	187.40	188.48	186.58	186.58	183.51	476
2025-10-03	185.74	187.58	184.56	187.58	184.50	132
2025-10-02	186.60	187.18	184.88	186.24	183.18	1,069
2025-10-01	187.94	188.68	186.00	187.88	184.79	419
2025-09-30	187.50	188.24	186.82	187.80	184.71	446
2025-09-29	187.60	187.60	185.44	187.14	184.06	1,434
2025-09-26	186.04	188.28	185.98	187.52	184.44	157
2025-09-25	186.32	188.72	186.32	187.42	184.34	253
2025-09-24	184.62	185.98	184.62	185.92	182.86	249
2025-09-23	185.10	185.10	183.20	183.48	180.46	276
2025-09-22	185.74	185.74	183.30	184.02	181.00	501
2025-09-19	184.36	185.04	184.22	185.04	182.00	118
2025-09-18	182.50	184.12	182.34	183.82	180.80	479
2025-09-17	180.48	182.60	180.48	182.52	179.52	836
2025-09-16	183.54	183.86	181.40	181.94	178.95	357
2025-09-15	186.96	187.94	184.64	184.64	181.61	282
2025-09-12	187.38	188.18	186.32	186.32	183.26	572
2025-09-11	186.74	186.82	183.60	186.46	182.70	85,648
2025-09-10	185.98	187.94	185.62	185.62	181.87	278
2025-09-09	186.78	187.34	185.30	185.78	182.03	168
2025-09-08	187.96	189.54	185.46	186.26	182.50	988
2025-09-05	192.58	192.58	187.66	187.74	183.95	484
2025-09-04	193.56	193.86	193.02	193.86	189.95	174
2025-09-03	193.70	193.96	191.86	191.88	188.01	131
2025-09-02	194.60	194.80	193.04	193.04	189.14	1,671
2025-09-01	195.28	195.28	193.10	193.10	189.20	207
2025-08-29	193.64	193.64	192.00	193.10	189.20	88
2025-08-28	196.00	196.00	191.60	191.60	187.73	141
2025-08-27	193.26	194.42	193.26	194.42	190.49	1,002
2025-08-26	192.98	193.26	192.82	192.98	189.08	97
2025-08-25	194.06	195.48	192.70	192.70	188.81	103
2025-08-22	196.80	198.74	195.04	195.04	191.10	187
2025-08-21	198.58	198.58	197.00	197.86	193.87	75
2025-08-20	195.80	199.00	195.80	197.58	193.59	337
2025-08-19	191.82	196.20	191.82	195.54	191.59	324
2025-08-18	194.82	194.82	193.00	193.04	189.14	248
2025-08-15	196.02	196.02	192.40	193.06	189.16	456
2025-08-14	196.92	197.34	195.40	195.40	191.46	114

← NewerPage 5 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.