Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 227.00 | 230.00 | 224.00 | 226.91 | 224.93 | 814 |
| 2026-04-27 | 229.44 | 232.80 | 226.10 | 227.53 | 225.55 | 1,370 |
| 2026-04-24 | 232.00 | 234.98 | 228.84 | 228.93 | 226.94 | 2,048 |
| 2026-04-23 | 224.50 | 231.41 | 220.00 | 231.29 | 229.28 | 3,313 |
| 2026-04-22 | 223.98 | 227.02 | 222.39 | 223.57 | 221.62 | 573 |
| 2026-04-21 | 224.50 | 226.41 | 222.50 | 223.25 | 221.31 | 315 |
| 2026-04-20 | 226.40 | 227.69 | 222.50 | 225.26 | 223.30 | 584 |
| 2026-04-17 | 225.25 | 226.84 | 221.11 | 223.34 | 221.40 | 1,722 |
| 2026-04-16 | 226.09 | 231.99 | 223.00 | 224.80 | 222.84 | 764 |
| 2026-04-15 | 228.17 | 230.00 | 223.90 | 226.12 | 224.15 | 1,633 |
| 2026-04-14 | 230.76 | 235.00 | 225.59 | 226.27 | 224.30 | 790 |
| 2026-04-13 | 228.00 | 236.15 | 226.81 | 229.90 | 227.90 | 874 |
| 2026-04-10 | 233.00 | 237.99 | 228.42 | 229.61 | 227.61 | 740 |
| 2026-04-09 | 231.36 | 238.64 | 229.03 | 233.65 | 231.62 | 210 |
| 2026-04-08 | 235.50 | 238.00 | 225.03 | 229.12 | 227.13 | 3,517 |
| 2026-04-07 | 233.80 | 240.00 | 226.88 | 233.81 | 231.77 | 2,099 |
| 2026-04-02 | 233.00 | 236.00 | 230.00 | 235.25 | 233.20 | 4,437 |
| 2026-04-01 | 230.67 | 235.00 | 226.00 | 230.51 | 228.50 | 2,821 |
| 2026-03-31 | 230.71 | 235.01 | 227.36 | 227.92 | 225.94 | 712 |
| 2026-03-30 | 228.88 | 232.30 | 222.00 | 230.65 | 228.65 | 702 |
| 2026-03-27 | 226.52 | 230.00 | 219.50 | 227.05 | 225.07 | 967 |
| 2026-03-26 | 224.13 | 235.01 | 220.28 | 226.56 | 224.59 | 12,098 |
| 2026-03-25 | 225.80 | 233.86 | 219.27 | 223.64 | 221.69 | 2,477 |
| 2026-03-24 | 228.48 | 233.13 | 223.33 | 225.44 | 223.48 | 1,399 |
| 2026-03-23 | 236.55 | 239.99 | 227.10 | 228.87 | 226.88 | 13,658 |
| 2026-03-20 | 235.88 | 245.00 | 231.14 | 231.36 | 229.35 | 1,780 |
| 2026-03-19 | 234.30 | 240.00 | 233.00 | 234.17 | 232.13 | 539 |
| 2026-03-18 | 235.90 | 240.00 | 233.00 | 234.96 | 232.91 | 3,605 |
| 2026-03-17 | 237.09 | 241.00 | 234.50 | 237.12 | 235.06 | 509 |
| 2026-03-16 | 237.50 | 245.81 | 236.00 | 236.93 | 234.87 | 231 |
| 2026-03-13 | 238.46 | 241.00 | 235.42 | 239.73 | 237.64 | 4,079 |
| 2026-03-12 | 237.45 | 242.16 | 234.00 | 240.66 | 238.56 | 1,558 |
| 2026-03-11 | 235.63 | 240.98 | 234.00 | 236.39 | 233.39 | 95 |
| 2026-03-10 | 246.14 | 250.00 | 234.71 | 235.61 | 232.63 | 1,047 |
| 2026-03-09 | 243.37 | 249.00 | 240.50 | 247.05 | 243.92 | 1,198 |
| 2026-03-06 | 246.55 | 247.20 | 240.50 | 246.88 | 243.76 | 2,826 |
| 2026-03-05 | 243.34 | 245.00 | 240.30 | 244.03 | 240.94 | 2,148 |
| 2026-03-04 | 244.06 | 245.00 | 240.72 | 243.05 | 239.97 | 610 |
| 2026-03-03 | 243.00 | 245.00 | 235.82 | 243.29 | 240.21 | 509 |
| 2026-03-02 | 239.32 | 243.75 | 235.88 | 243.46 | 240.37 | 2,822 |
| 2026-02-27 | 233.46 | 240.35 | 230.28 | 239.44 | 236.41 | 1,354 |
| 2026-02-26 | 228.20 | 232.40 | 225.00 | 232.02 | 229.08 | 317 |
| 2026-02-25 | 228.67 | 232.06 | 227.17 | 228.21 | 225.32 | 565 |
| 2026-02-24 | 230.56 | 233.98 | 228.00 | 230.54 | 227.62 | 265 |
| 2026-02-23 | 230.00 | 233.66 | 226.90 | 230.93 | 228.00 | 1,045 |
| 2026-02-20 | 232.50 | 239.00 | 229.90 | 230.52 | 227.60 | 1,626 |
| 2026-02-19 | 234.06 | 238.40 | 231.16 | 233.86 | 230.90 | 514 |
| 2026-02-18 | 234.70 | 239.00 | 230.66 | 232.09 | 229.15 | 4,380 |
| 2026-02-17 | 234.60 | 239.00 | 231.72 | 235.78 | 232.79 | 1,821 |
| 2026-02-13 | 226.91 | 236.33 | 226.91 | 235.38 | 232.40 | 772 |
| 2026-02-12 | 234.58 | 237.60 | 229.13 | 231.22 | 228.29 | 1,014 |
| 2026-02-11 | 232.99 | 236.11 | 229.90 | 235.59 | 232.60 | 3,315 |
| 2026-02-10 | 230.30 | 233.64 | 227.02 | 231.88 | 228.94 | 484 |
| 2026-02-09 | 226.99 | 230.00 | 224.57 | 228.84 | 225.94 | 1,819 |
| 2026-02-06 | 227.20 | 230.08 | 223.30 | 226.57 | 223.70 | 689 |
| 2026-02-05 | 226.98 | 230.00 | 219.87 | 226.38 | 223.51 | 955 |
| 2026-02-04 | 225.66 | 229.51 | 223.84 | 229.40 | 226.49 | 6,060 |
| 2026-02-03 | 221.43 | 226.99 | 218.68 | 225.59 | 222.73 | 369 |
| 2026-02-02 | 222.70 | 226.00 | 220.00 | 221.42 | 218.61 | 811 |
| 2026-01-30 | 223.00 | 225.76 | 218.34 | 220.04 | 217.25 | 1,168 |
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.