Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	198.85	201.43	197.53	200.60	197.30	1,683
2025-10-29	204.40	207.58	197.62	197.97	194.72	7,245
2025-10-28	206.99	208.76	197.40	203.57	200.22	5,842
2025-10-27	215.00	215.98	213.10	213.11	209.60	3,906
2025-10-24	217.25	217.25	214.32	214.75	211.22	385
2025-10-23	217.88	217.95	214.07	215.81	212.26	570
2025-10-22	216.19	218.75	214.57	217.75	214.17	914
2025-10-21	216.17	216.39	214.73	215.26	211.72	3,492
2025-10-20	216.17	216.30	214.28	215.88	212.33	1,814
2025-10-17	217.96	217.96	211.41	215.33	211.79	1,493
2025-10-16	214.67	214.72	211.49	213.09	209.59	823
2025-10-15	217.50	217.92	213.01	213.69	210.17	973
2025-10-14	217.00	218.72	217.00	218.14	214.56	3,155
2025-10-13	217.17	218.75	216.85	217.56	213.99	426
2025-10-10	218.39	220.04	216.84	220.04	216.43	341
2025-10-09	219.42	220.00	217.53	217.91	214.33	454
2025-10-08	217.69	219.77	217.51	219.60	215.99	1,263
2025-10-07	218.01	218.40	216.36	217.00	213.43	4,510
2025-10-06	219.94	220.00	218.02	218.49	214.90	457
2025-10-03	217.48	220.93	216.32	220.84	217.21	1,200
2025-10-02	218.99	219.05	216.76	217.54	213.97	2,626
2025-10-01	220.57	221.94	218.38	220.20	216.58	4,823
2025-09-30	219.80	221.24	218.81	221.24	217.60	1,840
2025-09-29	219.50	219.62	217.75	218.66	215.06	1,028
2025-09-26	218.20	220.72	218.00	218.89	215.29	6,803
2025-09-25	220.70	221.31	217.94	218.17	214.59	953
2025-09-24	218.23	220.02	216.89	219.63	216.02	1,159
2025-09-23	218.25	218.25	215.31	216.98	213.41	452
2025-09-22	217.06	217.06	215.72	216.30	212.74	1,077
2025-09-19	216.84	217.39	216.04	216.68	213.12	2,020
2025-09-18	216.98	216.98	214.12	216.49	212.94	1,767
2025-09-17	214.00	217.03	214.00	217.03	213.46	714
2025-09-16	216.91	216.91	214.27	214.67	211.15	2,364
2025-09-15	217.86	219.13	216.22	216.74	213.18	482
2025-09-12	219.51	220.62	217.61	218.68	215.09	2,357
2025-09-11	217.94	219.77	215.53	219.77	216.16	1,196
2025-09-10	220.00	220.00	217.00	217.39	213.01	725
2025-09-09	219.25	219.25	217.16	219.20	214.78	1,100
2025-09-08	221.02	221.76	217.92	218.60	214.19	1,273
2025-09-05	224.92	225.02	218.98	219.34	214.92	1,545
2025-09-04	224.87	226.17	224.55	224.79	220.26	686
2025-09-03	226.56	226.56	223.10	223.59	219.08	579
2025-09-02	228.00	231.99	224.08	224.82	220.29	1,363
2025-08-29	224.44	226.13	224.44	226.13	221.57	398
2025-08-28	227.66	227.71	223.38	224.42	219.89	539
2025-08-27	225.35	225.92	224.76	225.87	221.31	198
2025-08-26	224.32	224.95	223.76	224.92	220.38	1,623
2025-08-22	229.67	230.73	227.74	227.74	223.15	452
2025-08-21	229.08	230.24	228.78	229.11	224.49	156
2025-08-20	231.16	232.54	229.56	229.56	224.93	865
2025-08-19	225.25	228.59	224.46	228.27	223.67	598
2025-08-18	222.33	227.72	222.33	224.27	219.75	1,072
2025-08-15	227.99	227.99	225.30	227.02	222.44	542
2025-08-14	229.28	229.61	226.79	227.02	222.44	1,256
2025-08-13	233.01	233.39	229.59	229.59	224.96	957
2025-08-12	237.10	237.23	232.42	233.33	228.62	508
2025-08-11	233.10	236.83	233.10	236.36	231.60	1,216
2025-08-08	234.00	235.15	232.50	234.39	229.66	268
2025-08-07	231.65	233.06	231.36	232.36	227.68	10,180
2025-08-06	230.38	232.65	228.60	232.29	227.61	3,641

← NewerPage 5 of 21 · 1,236 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.