Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	206.45	208.25	206.45	207.55	202.67	116
2025-05-19	203.70	205.65	202.55	205.45	200.62	268
2025-05-16	203.90	205.40	203.00	205.15	200.32	209
2025-05-15	198.40	203.35	197.34	203.35	198.56	187
2025-05-14	199.40	199.40	196.58	197.50	192.85	440
2025-05-13	202.40	203.45	198.86	199.06	194.38	563
2025-05-12	202.00	212.65	200.70	200.70	195.98	1,262
2025-05-09	208.40	208.70	205.40	207.25	202.37	403
2025-05-08	209.60	209.60	209.10	209.35	204.42	174
2025-05-07	208.00	208.05	206.05	206.70	201.84	84
2025-05-06	206.70	207.45	206.45	207.45	202.57	150
2025-05-05	205.90	207.15	204.60	207.15	202.28	566
2025-05-02	208.90	208.90	206.45	206.45	201.59	187
2025-04-30	201.15	203.30	200.00	203.30	198.52	371
2025-04-29	198.48	199.30	193.54	199.14	194.45	430
2025-04-28	201.15	201.60	200.15	200.25	195.54	228
2025-04-25	202.20	202.35	198.18	198.18	193.52	422
2025-04-24	200.95	200.95	200.25	200.25	195.54	10
2025-04-23	205.70	205.70	200.40	200.40	195.68	833
2025-04-22	200.00	201.50	197.78	201.50	196.76	355
2025-04-17	205.50	205.50	200.55	203.30	198.52	512
2025-04-16	203.95	205.30	202.25	204.80	199.98	154
2025-04-15	205.90	206.55	204.15	205.45	200.62	409
2025-04-14	201.65	205.20	201.65	203.55	198.76	1,220
2025-04-11	199.72	202.15	196.94	198.08	193.42	144
2025-04-10	207.10	207.10	198.06	199.94	195.23	768
2025-04-09	196.30	198.18	193.14	196.16	191.54	182
2025-04-08	208.00	208.00	202.00	203.05	198.27	994
2025-04-07	190.60	205.85	190.60	200.85	196.12	2,514
2025-04-04	214.05	214.35	209.10	209.10	204.18	1,554
2025-04-03	210.75	213.40	208.60	213.40	208.38	552
2025-04-02	217.55	217.55	214.35	215.70	210.62	305
2025-04-01	214.65	216.55	213.80	215.40	210.33	549
2025-03-31	207.35	212.85	207.35	212.85	207.84	136
2025-03-28	212.65	212.65	211.90	211.90	206.91	70
2025-03-27	213.40	214.25	212.15	212.15	207.16	182
2025-03-26	211.00	212.25	209.55	212.00	207.01	381
2025-03-25	209.55	209.95	208.10	208.95	204.03	166
2025-03-24	209.90	210.30	207.65	210.30	205.35	448
2025-03-21	207.50	208.40	207.50	208.15	203.25	11
2025-03-20	208.80	211.10	208.70	208.70	203.79	145
2025-03-19	208.20	208.95	207.70	208.95	204.03	185
2025-03-18	210.00	210.00	206.55	206.55	201.69	115
2025-03-17	206.10	207.30	205.55	207.30	202.42	397
2025-03-14	205.40	206.10	203.95	204.95	200.13	160
2025-03-13	207.80	207.85	205.25	206.40	200.85	194
2025-03-12	206.90	207.90	204.35	205.45	199.92	272
2025-03-11	206.75	209.15	205.60	205.80	200.26	250
2025-03-10	207.40	213.85	207.40	211.90	206.20	490
2025-03-07	210.40	210.90	206.90	208.00	202.41	308
2025-03-06	212.75	213.10	208.65	210.75	205.08	2,501
2025-03-05	214.95	215.00	212.05	212.35	206.64	317
2025-03-04	222.85	223.15	220.05	220.05	214.13	971
2025-03-03	223.75	224.75	222.90	223.75	217.73	253
2025-02-28	220.25	221.85	220.25	221.85	215.88	375
2025-02-27	218.35	221.75	217.85	221.75	215.79	230
2025-02-26	219.35	220.20	217.85	218.85	212.96	332
2025-02-25	218.50	220.60	218.50	219.95	214.03	552
2025-02-24	217.95	219.90	216.85	219.60	213.69	532
2025-02-21	216.95	218.95	216.85	217.75	211.89	600

← NewerPage 7 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.