Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-28 | 227.00 | 230.00 | 224.00 | 226.91 | 224.93 | 814 |
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.