Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	234.90	243.50	230.30	239.07	238.02	624
2026-07-24	239.89	239.89	231.83	238.24	237.20	7,789
2026-07-23	241.30	241.30	230.00	237.16	236.12	2,418
2026-07-22	239.89	239.89	230.00	235.82	234.79	2,485
2026-07-21	241.80	242.85	232.79	233.49	232.47	4,917
2026-07-20	241.00	250.00	232.65	238.67	237.63	1,732
2026-07-17	239.95	247.11	237.03	238.09	237.05	3,273
2026-07-16	234.99	243.00	229.00	242.94	241.88	1,926
2026-07-15	230.00	241.20	230.00	233.79	232.77	423
2026-07-14	235.00	240.00	230.10	234.27	233.25	416
2026-07-13	234.77	240.00	230.01	236.95	235.91	562
2026-07-10	233.40	236.99	225.23	232.24	231.22	4,458
2026-07-09	233.92	239.89	223.80	233.20	232.18	319
2026-07-08	236.06	240.10	230.56	235.67	234.64	1,963
2026-07-07	229.05	240.00	225.23	236.23	235.20	6,459
2026-07-06	234.00	235.95	225.49	228.91	227.91	5,375
2026-07-02	223.80	230.57	222.00	230.01	229.00	1,537
2026-07-01	222.01	232.50	217.06	225.34	224.35	1,265
2026-06-30	223.37	229.00	216.51	223.35	222.37	371
2026-06-29	223.62	229.00	222.07	223.10	222.13	1,552
2026-06-26	224.57	227.78	221.00	227.78	226.78	2,643
2026-06-25	222.16	225.44	212.00	222.72	221.75	1,496
2026-06-24	217.81	225.13	210.00	224.87	223.89	6,628
2026-06-23	211.00	221.44	210.00	218.45	217.50	1,309
2026-06-22	218.00	221.00	210.00	213.87	212.94	2,139
2026-06-18	215.70	219.28	212.25	212.98	212.05	13,161
2026-06-17	218.00	220.59	216.27	217.15	216.20	218
2026-06-16	219.78	219.78	215.00	217.09	216.14	3,354
2026-06-15	219.05	221.95	215.90	217.30	216.35	5,720
2026-06-12	219.50	226.00	217.01	219.90	218.94	1,456
2026-06-11	224.30	228.91	218.10	221.53	220.56	2,670
2026-06-10	221.20	225.27	211.30	223.61	222.63	4,515
2026-06-09	216.14	222.46	215.00	219.54	218.58	1,059
2026-06-08	219.51	223.33	215.97	216.59	215.64	3,593
2026-06-05	219.03	223.00	215.17	221.72	220.75	974
2026-06-04	218.00	222.00	217.34	218.85	217.89	2,573
2026-06-03	211.93	217.49	210.70	217.06	215.17	1,765
2026-06-02	212.52	215.80	210.26	211.04	209.20	1,434
2026-06-01	212.00	215.00	210.10	213.22	211.36	13,988
2026-05-29	214.70	215.80	212.28	212.30	210.45	10,259
2026-05-28	215.59	219.90	213.75	215.23	213.36	16,784
2026-05-27	215.50	221.46	213.00	215.28	213.41	2,713
2026-05-26	222.00	222.00	215.00	216.20	214.32	739
2026-05-22	218.00	221.02	216.11	217.11	215.22	580
2026-05-21	219.96	224.75	215.01	217.93	216.03	2,438
2026-05-20	222.34	226.18	216.00	219.93	218.02	792
2026-05-19	223.00	228.00	218.80	225.81	223.84	4,218
2026-05-18	220.65	223.00	213.29	222.11	220.18	704
2026-05-15	218.51	223.00	218.51	219.37	217.46	645
2026-05-14	216.40	219.67	213.51	218.20	216.30	1,492
2026-05-13	217.65	220.33	213.37	215.70	213.82	2,414
2026-05-12	214.50	225.00	214.00	218.27	216.37	894
2026-05-11	216.56	220.49	212.33	213.83	211.97	1,757
2026-05-08	223.35	226.50	215.47	216.41	214.53	4,652
2026-05-07	220.69	223.36	219.13	221.56	219.63	1,204
2026-05-06	224.48	226.98	220.25	221.34	219.41	1,542
2026-05-05	227.85	230.00	223.84	224.60	222.64	589
2026-05-01	232.49	235.86	228.98	229.07	227.08	2,250
2026-04-30	229.55	234.68	224.45	232.53	230.51	1,610
2026-04-29	228.50	229.60	221.00	229.27	227.27	1,273

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.9450 USD
2026-06-04	0.9450 USD
2026-03-12	0.9450 USD
2025-12-04	0.8250 USD
2025-09-11	0.8250 USD
2025-06-05	0.8250 USD
2025-03-13	0.8250 USD
2024-12-06	0.7500 USD
2024-09-13	0.7500 USD
2024-06-07	0.7500 USD
2024-03-14	0.7500 USD
2023-11-30	0.7000 USD
2023-09-07	0.7000 USD
2023-06-01	0.7000 USD
2023-03-09	0.7000 USD
2022-12-01	0.6500 USD
2022-09-08	0.6500 USD
2022-06-02	0.6500 USD
2022-03-16	0.6500 USD
2021-12-02	0.5750 USD
2021-09-02	0.5750 USD
2021-06-03	0.5750 USD
2021-03-11	0.5750 USD
2020-12-03	0.5450 USD
2020-09-03	0.5450 USD
2020-06-04	0.5450 USD
2020-03-05	0.5450 USD
2019-12-05	0.5125 USD
2019-09-05	0.5125 USD
2019-06-06	0.5125 USD
2019-03-07	0.5125 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.