Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	217.40	219.90	216.65	217.45	211.60	402
2025-02-19	218.35	219.10	218.00	218.45	212.57	583
2025-02-18	218.00	219.55	216.00	218.85	212.96	359
2025-02-17	219.40	219.40	217.15	217.15	211.31	117
2025-02-14	217.70	218.95	217.30	218.85	212.96	35
2025-02-13	219.00	219.00	216.95	217.60	211.75	245
2025-02-12	217.25	219.35	216.45	219.05	213.16	830
2025-02-11	219.85	219.85	217.95	218.15	212.28	1,326
2025-02-10	216.85	219.60	216.85	217.80	211.94	735
2025-02-07	217.30	218.35	215.15	218.35	212.48	275
2025-02-06	216.80	217.65	216.25	216.95	211.11	188
2025-02-05	213.25	214.65	213.20	214.55	208.78	78
2025-02-04	217.80	217.80	214.95	214.95	209.17	342
2025-02-03	212.90	218.55	210.95	218.50	212.62	456
2025-01-31	215.35	215.35	212.45	213.40	207.66	1,495
2025-01-30	202.30	211.65	202.25	211.40	205.71	728
2025-01-29	206.10	206.75	202.70	202.70	197.25	365
2025-01-28	203.70	205.95	203.70	204.05	198.56	257
2025-01-27	198.40	201.55	197.26	201.25	195.84	855
2025-01-24	199.96	201.25	198.68	198.98	193.63	465
2025-01-23	204.00	204.00	202.05	202.40	196.96	313
2025-01-22	201.65	204.80	201.55	204.10	198.61	229
2025-01-21	205.05	205.60	203.80	204.20	198.71	172
2025-01-20	207.15	207.30	205.30	206.50	200.95	152
2025-01-17	205.50	206.45	205.15	206.35	200.80	484
2025-01-16	202.90	204.15	202.15	204.15	198.66	173
2025-01-15	201.50	202.90	201.10	201.85	196.42	349
2025-01-14	203.30	204.10	200.25	200.35	194.96	240
2025-01-13	202.60	203.40	202.00	202.95	197.49	432
2025-01-10	201.30	204.00	200.35	202.60	197.15	79,953
2025-01-09	201.15	203.30	200.70	202.15	196.71	244
2025-01-08	197.32	200.10	197.30	200.10	194.72	494
2025-01-07	193.58	196.38	192.28	195.40	190.14	270
2025-01-06	195.04	195.92	191.54	193.78	188.57	2,810
2025-01-03	194.78	196.40	194.28	196.14	190.86	1,294
2025-01-02	195.96	196.46	194.52	196.18	190.90	474
2024-12-30	195.10	195.20	194.42	194.42	189.19	199
2024-12-27	195.10	196.96	195.10	196.22	190.94	269
2024-12-23	199.16	199.16	194.46	194.46	189.23	330
2024-12-20	198.20	198.22	196.52	197.80	192.48	244
2024-12-19	196.74	199.22	196.74	199.22	193.86	143
2024-12-18	200.00	200.40	198.08	198.30	192.97	222
2024-12-17	200.95	201.95	200.30	200.50	195.11	646
2024-12-16	203.30	203.80	202.25	202.45	197.00	215
2024-12-13	204.85	206.00	203.00	203.95	198.46	516
2024-12-12	204.00	205.05	203.05	205.05	199.53	467
2024-12-11	205.35	207.15	205.10	205.10	199.58	150
2024-12-10	207.20	207.95	206.25	206.25	200.70	365
2024-12-09	211.70	211.70	205.75	205.75	200.22	98
2024-12-06	210.95	213.05	210.90	211.30	205.62	638
2024-12-05	214.00	214.00	210.70	210.70	204.40	293
2024-12-04	216.15	216.15	213.45	213.65	207.27	280
2024-12-03	215.40	216.15	214.05	214.55	208.14	1,015
2024-12-02	218.85	218.85	215.45	215.45	209.01	393
2024-11-29	217.85	217.85	216.65	217.10	210.61	132
2024-11-28	216.35	217.20	216.35	217.20	210.71	48
2024-11-27	215.00	217.75	214.80	216.65	210.18	103
2024-11-26	216.05	217.60	214.30	217.60	211.10	322
2024-11-25	216.15	216.20	214.45	214.90	208.48	310
2024-11-22	213.05	215.50	213.05	214.95	208.53	45

← NewerPage 8 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.