Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 200.00 | 200.90 | 197.45 | 199.85 | 199.85 | 1,047 |
| 2026-10-15 | 193.00 | 198.20 | 193.00 | 198.20 | 198.20 | 1,710 |
| 2026-10-14 | 188.90 | 192.85 | 188.90 | 192.85 | 192.85 | 1,399 |
| 2026-10-13 | 189.35 | 189.65 | 188.50 | 189.35 | 189.35 | 625 |
| 2026-10-12 | 186.00 | 189.40 | 186.00 | 188.85 | 188.85 | 385 |
| 2026-10-09 | 186.50 | 188.25 | 185.90 | 185.90 | 185.90 | 236 |
| 2026-10-08 | 187.35 | 188.30 | 185.60 | 185.60 | 185.60 | 238 |
| 2026-10-07 | 186.00 | 187.80 | 186.00 | 187.25 | 187.25 | 127 |
| 2026-10-06 | 184.35 | 184.45 | 183.55 | 184.45 | 184.45 | 134 |
| 2026-10-05 | 183.10 | 184.15 | 182.00 | 184.15 | 184.15 | 113 |
| 2026-10-02 | 180.40 | 180.40 | 178.40 | 179.05 | 179.05 | 224 |
| 2026-10-01 | 180.70 | 181.00 | 179.55 | 180.40 | 180.40 | 704 |
| 2026-09-30 | 183.45 | 183.45 | 180.50 | 180.50 | 180.50 | 111 |
| 2026-09-29 | 182.00 | 182.00 | 180.85 | 181.15 | 181.15 | 154 |
| 2026-09-28 | 183.80 | 184.45 | 181.75 | 182.35 | 182.35 | 158 |
| 2026-09-25 | 183.50 | 183.60 | 181.00 | 182.05 | 182.05 | 229 |
| 2026-09-24 | 182.60 | 183.95 | 182.60 | 183.10 | 183.10 | 234 |
| 2026-09-23 | 182.05 | 182.25 | 181.95 | 181.95 | 181.95 | 48 |
| 2026-09-22 | 182.20 | 182.20 | 180.65 | 181.55 | 181.55 | 175 |
| 2026-09-21 | 183.85 | 184.70 | 181.50 | 181.95 | 181.95 | 659 |
| 2026-09-18 | 184.85 | 185.80 | 184.50 | 185.05 | 185.05 | 118 |
| 2026-09-17 | 187.15 | 187.15 | 185.00 | 185.00 | 185.00 | 111 |
| 2026-09-16 | 187.70 | 189.00 | 187.70 | 188.05 | 188.05 | 153 |
| 2026-09-15 | 189.95 | 190.00 | 187.65 | 188.85 | 188.85 | 205 |
| 2026-09-14 | 184.90 | 189.05 | 184.90 | 188.80 | 188.80 | 213 |
| 2026-09-11 | 184.80 | 185.10 | 183.70 | 184.40 | 184.40 | 1,326 |
| 2026-09-10 | 184.05 | 187.60 | 184.05 | 186.55 | 185.61 | 606 |
| 2026-09-09 | 189.15 | 189.15 | 185.00 | 185.50 | 184.56 | 457 |
| 2026-09-08 | 188.85 | 189.15 | 185.85 | 186.20 | 185.39 | 299 |
| 2026-09-07 | 192.00 | 192.00 | 186.60 | 189.50 | 188.67 | 110 |
| 2026-09-04 | 191.85 | 191.85 | 189.10 | 189.10 | 188.27 | 22 |
| 2026-09-03 | 188.70 | 190.05 | 187.90 | 190.05 | 189.22 | 182 |
| 2026-09-02 | 189.50 | 189.50 | 188.85 | 188.85 | 188.03 | 112 |
| 2026-09-01 | 190.50 | 191.15 | 188.70 | 188.85 | 188.03 | 665 |
| 2026-08-31 | 190.55 | 190.70 | 189.30 | 190.00 | 189.17 | 245 |
| 2026-08-28 | 189.25 | 189.35 | 187.15 | 188.70 | 187.88 | 177 |
| 2026-08-27 | 190.15 | 190.25 | 187.30 | 187.35 | 186.53 | 460 |
| 2026-08-26 | 190.30 | 191.40 | 189.55 | 190.20 | 189.37 | 233 |
| 2026-08-25 | 195.55 | 195.55 | 192.55 | 192.55 | 191.71 | 138 |
| 2026-08-24 | 192.95 | 195.00 | 191.85 | 195.00 | 194.15 | 166 |
| 2026-08-21 | 192.00 | 192.85 | 191.60 | 191.75 | 190.91 | 188 |
| 2026-08-20 | 192.20 | 193.25 | 192.20 | 193.25 | 192.41 | 484 |
| 2026-08-19 | 193.00 | 195.55 | 191.85 | 195.25 | 194.40 | 365 |
| 2026-08-18 | 193.50 | 195.95 | 193.50 | 195.40 | 194.55 | 264 |
| 2026-08-17 | 193.90 | 194.25 | 192.10 | 193.20 | 192.36 | 772 |
| 2026-08-14 | 194.55 | 194.55 | 194.20 | 194.55 | 193.70 | 35 |
| 2026-08-13 | 196.40 | 196.85 | 195.15 | 195.15 | 194.30 | 89 |
| 2026-08-12 | 195.55 | 197.50 | 194.55 | 197.25 | 196.39 | 364 |
| 2026-08-11 | 196.25 | 197.70 | 195.40 | 197.70 | 196.84 | 182 |
| 2026-08-10 | 198.25 | 198.25 | 196.00 | 196.15 | 195.29 | 358 |
| 2026-08-07 | 199.95 | 200.30 | 197.65 | 199.25 | 198.38 | 116 |
| 2026-08-06 | 195.95 | 196.15 | 194.55 | 196.15 | 195.29 | 263 |
| 2026-08-05 | 195.05 | 197.00 | 193.10 | 193.10 | 192.26 | 722 |
| 2026-08-04 | 198.60 | 198.60 | 194.20 | 194.25 | 193.40 | 187 |
| 2026-08-03 | 197.15 | 200.10 | 195.80 | 196.55 | 195.69 | 392 |
| 2026-07-31 | 198.90 | 198.90 | 195.80 | 197.70 | 196.84 | 307 |
| 2026-07-30 | 205.00 | 206.40 | 195.80 | 196.25 | 195.39 | 296 |
| 2026-07-29 | 205.20 | 212.10 | 204.30 | 212.10 | 211.17 | 758 |
| 2026-07-28 | 212.20 | 213.80 | 211.40 | 211.40 | 210.48 | 104 |
| 2026-07-27 | 206.80 | 211.30 | 206.80 | 210.80 | 209.88 | 1,049 |
Page 1 of 3 · 129 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.