Waste Management Inc. historical data

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

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

← NewerPage 3 of 21 · 1,231 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.