Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	199.08	199.80	196.34	196.86	192.89	380
2025-08-12	204.05	204.75	199.94	199.94	195.90	184
2025-08-11	202.30	203.90	202.30	203.55	199.44	157
2025-08-08	201.75	201.75	200.10	200.75	196.70	104
2025-08-07	199.66	200.15	198.66	199.56	195.53	125
2025-08-06	198.22	199.38	197.76	199.38	195.35	91
2025-08-05	200.30	200.30	199.72	199.72	195.69	15
2025-08-04	199.52	199.52	198.86	199.48	195.45	43
2025-08-01	202.95	202.95	197.68	197.96	193.96	759
2025-07-31	203.35	203.95	202.10	202.10	198.02	239
2025-07-30	205.10	206.00	202.95	204.95	200.81	254
2025-07-29	198.54	208.30	197.74	204.80	200.67	767
2025-07-28	196.76	197.76	196.22	196.82	192.85	1,221
2025-07-24	193.22	195.16	193.22	195.16	191.22	259
2025-07-23	195.14	195.14	193.00	193.68	189.77	120
2025-07-22	192.58	194.60	191.98	192.74	188.85	402
2025-07-21	195.14	195.14	193.82	194.26	190.34	247
2025-07-18	193.52	195.30	193.52	195.16	191.22	141
2025-07-17	195.12	195.12	193.00	193.00	189.10	143
2025-07-16	194.08	194.48	191.84	191.84	187.97	99
2025-07-15	197.34	197.34	195.42	195.42	191.47	166
2025-07-14	192.40	196.44	192.40	195.48	191.53	719
2025-07-11	191.98	193.72	191.98	192.66	188.77	432
2025-07-10	193.08	193.08	192.58	193.00	189.10	126
2025-07-09	192.54	192.70	191.00	192.26	188.38	436
2025-07-08	193.88	194.04	192.46	192.90	189.01	363
2025-07-07	193.28	194.10	193.20	193.20	189.30	97
2025-07-04	192.30	193.38	192.30	193.04	189.14	191
2025-07-03	189.62	192.30	189.36	192.30	188.42	244
2025-07-02	194.24	194.24	188.48	189.96	186.12	544
2025-07-01	195.44	195.44	192.94	194.24	190.32	236
2025-06-30	195.02	195.76	193.32	194.04	190.12	139
2025-06-27	193.42	195.80	193.38	195.14	191.20	266
2025-06-26	197.24	197.24	194.60	195.66	191.71	354
2025-06-25	203.00	203.00	196.50	196.54	192.57	463
2025-06-24	202.55	204.85	199.98	200.40	196.35	655
2025-06-23	201.85	203.25	200.70	201.70	197.63	309
2025-06-20	202.75	203.70	202.75	203.30	199.20	226
2025-06-19	200.00	202.05	200.00	202.05	197.97	206
2025-06-18	202.00	203.25	202.00	203.25	199.15	3
2025-06-17	209.90	209.90	201.30	203.40	199.29	283
2025-06-16	206.65	206.65	203.90	204.15	200.03	161
2025-06-13	202.30	207.45	199.66	206.25	202.09	488
2025-06-12	203.05	203.60	200.90	203.60	199.49	212
2025-06-11	205.20	205.20	202.90	203.75	199.64	145
2025-06-10	205.95	205.95	204.00	204.45	200.32	246
2025-06-09	208.25	208.25	204.55	204.55	200.42	26
2025-06-06	208.20	210.55	208.05	208.05	203.85	283
2025-06-05	209.50	209.50	208.00	208.30	203.40	84
2025-06-04	212.35	212.35	209.85	209.85	204.91	37
2025-06-03	212.40	212.40	210.40	210.40	205.45	17
2025-06-02	211.45	211.45	210.00	210.05	205.11	405
2025-05-30	208.20	210.90	208.20	210.85	205.89	120
2025-05-29	210.80	210.90	208.00	208.00	203.10	507
2025-05-28	210.00	210.05	208.30	210.05	205.11	151
2025-05-27	210.00	211.00	208.75	209.40	204.47	321
2025-05-26	206.20	210.00	206.20	209.55	204.62	32
2025-05-23	208.45	208.55	203.90	208.30	203.40	678
2025-05-22	207.70	207.90	205.95	206.30	201.45	322
2025-05-21	206.70	207.50	205.95	206.35	201.49	507

← NewerPage 6 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.