Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	224.00	232.00	220.97	221.92	219.11	2,047
2026-01-28	231.26	232.22	228.00	231.45	228.52	731
2026-01-27	230.01	232.30	228.50	230.34	227.42	987
2026-01-26	229.23	231.76	227.17	229.82	226.91	2,371
2026-01-23	228.97	231.84	226.03	229.07	226.17	864
2026-01-22	226.50	229.25	225.90	229.25	226.35	954
2026-01-21	220.95	225.39	217.50	224.90	222.05	580
2026-01-20	220.06	222.83	218.41	221.81	219.00	1,825
2026-01-16	219.10	221.50	218.92	221.06	218.26	9,504
2026-01-15	218.54	220.00	213.47	219.29	216.51	13,182
2026-01-14	216.86	219.49	213.00	217.45	214.70	2,356
2026-01-13	220.26	222.79	215.00	216.17	213.44	677
2026-01-12	214.95	222.79	214.95	218.44	215.67	5,744
2026-01-09	218.41	222.22	217.79	221.04	218.24	607
2026-01-08	216.37	219.37	215.55	218.45	215.68	6,764
2026-01-07	219.05	220.98	216.00	216.89	214.14	1,616
2026-01-06	220.38	222.79	216.71	218.89	216.12	526
2026-01-05	217.99	220.62	215.32	218.48	215.71	1,348
2026-01-02	220.78	224.00	215.80	218.15	215.39	289
2025-12-31	222.29	223.74	220.05	220.88	218.08	307
2025-12-30	222.00	223.09	219.68	222.42	219.60	652
2025-12-29	221.02	223.20	221.00	222.68	219.86	612
2025-12-24	220.21	224.00	219.50	221.24	218.44	348
2025-12-23	219.99	220.53	216.00	219.89	217.10	4,067
2025-12-22	215.39	219.14	214.00	219.14	216.36	2,339
2025-12-19	217.85	220.21	216.03	216.89	214.14	313
2025-12-18	219.77	220.19	217.92	218.78	216.01	579
2025-12-17	219.06	221.07	217.70	219.38	216.60	990
2025-12-16	219.39	220.39	217.90	219.10	216.32	729
2025-12-15	215.95	218.66	214.15	217.49	214.74	2,143
2025-12-12	212.08	215.98	211.47	215.98	213.25	8,127
2025-12-11	210.69	213.10	207.50	212.09	209.40	620
2025-12-10	209.50	210.41	207.87	208.78	206.14	792
2025-12-09	210.69	212.19	209.19	210.03	207.37	690
2025-12-08	214.61	214.82	210.85	211.88	209.20	35,504
2025-12-05	213.97	215.19	212.82	214.09	211.38	3,895
2025-12-04	216.66	219.99	213.53	213.82	211.11	986
2025-12-03	214.28	217.41	213.00	216.26	212.71	775
2025-12-02	215.99	217.30	213.68	213.96	210.44	1,082
2025-12-01	218.25	219.48	216.00	218.27	214.68	1,039
2025-11-28	217.34	218.45	216.00	217.58	214.01	807
2025-11-26	215.88	218.10	215.34	217.79	214.21	3,024
2025-11-25	211.70	216.55	210.12	215.87	212.32	1,689
2025-11-24	215.65	217.57	212.13	213.55	210.04	6,884
2025-11-21	217.41	218.31	213.00	217.40	213.83	845
2025-11-20	214.33	217.11	213.57	216.85	213.29	560
2025-11-19	210.58	217.00	210.58	216.45	212.89	3,850
2025-11-18	207.96	211.57	204.00	210.96	207.49	3,896
2025-11-17	209.00	209.89	207.68	208.74	205.31	8,393
2025-11-14	204.94	209.59	204.74	209.57	206.13	1,263
2025-11-13	203.68	207.13	203.56	206.62	203.22	739
2025-11-12	204.26	205.87	203.01	203.67	200.32	1,185
2025-11-11	201.00	203.57	200.61	203.23	199.89	6,503
2025-11-10	200.16	201.67	197.54	199.25	195.98	2,098
2025-11-07	200.60	202.16	199.87	201.78	198.46	9,401
2025-11-06	201.26	201.67	198.88	200.15	196.86	813
2025-11-05	200.50	202.13	200.18	200.82	197.52	1,691
2025-11-04	196.59	200.69	196.59	198.66	195.39	2,081
2025-11-03	205.00	217.61	194.10	196.29	193.06	3,193
2025-10-31	199.41	200.94	198.99	199.00	195.73	5,239

← NewerPage 4 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.