Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	229.80	231.50	229.80	230.61	225.96	613
2025-08-04	236.98	236.98	228.00	229.61	224.97	266
2025-08-01	232.15	232.15	228.08	228.94	224.33	246
2025-07-31	232.91	233.00	230.21	230.54	225.89	26,255
2025-07-30	234.44	236.75	234.34	234.52	229.79	1,505
2025-07-29	229.25	240.14	229.25	234.48	229.75	2,241
2025-07-28	229.40	229.40	227.43	227.43	222.84	1,888
2025-07-25	230.98	232.76	229.10	229.72	225.08	437
2025-07-24	227.35	230.44	227.35	229.77	225.14	468
2025-07-23	227.31	228.80	226.08	227.45	222.87	1,095
2025-07-22	225.99	228.16	225.00	226.47	221.90	626
2025-07-21	227.52	227.52	225.69	226.13	221.56	615
2025-07-18	225.99	227.95	225.65	226.57	222.00	597
2025-07-17	226.00	226.16	223.50	224.72	220.19	425
2025-07-16	226.00	226.00	223.40	225.64	221.09	2,170
2025-07-15	229.30	229.30	226.38	226.88	222.30	343
2025-07-14	226.61	228.97	225.32	228.11	223.51	583
2025-07-11	225.00	225.43	224.06	224.74	220.21	604
2025-07-10	224.99	226.70	224.16	226.70	222.13	3,063
2025-07-09	225.40	225.57	223.39	225.50	220.95	629
2025-07-08	225.18	226.82	224.62	225.77	221.22	886
2025-07-07	227.50	227.58	225.66	226.26	221.69	821
2025-07-03	224.55	227.00	223.40	227.00	222.42	680
2025-07-02	227.50	229.29	222.45	223.60	219.09	994
2025-07-01	228.52	230.15	227.30	228.78	224.17	1,418
2025-06-30	230.00	230.00	227.01	227.80	223.21	1,301
2025-06-27	227.50	229.39	226.41	228.00	223.40	128
2025-06-26	228.81	229.87	227.02	227.02	222.44	11,134
2025-06-25	233.63	234.18	227.81	229.92	225.28	415
2025-06-24	235.80	235.90	232.32	234.06	229.34	1,164
2025-06-23	232.86	233.60	231.00	233.24	228.54	545
2025-06-20	233.21	234.22	232.54	232.54	227.85	1,138
2025-06-18	233.81	235.00	233.16	234.00	229.28	266
2025-06-17	234.30	235.04	233.53	234.31	229.58	213
2025-06-16	236.78	237.63	235.40	235.40	230.65	143
2025-06-13	230.16	239.33	229.39	236.84	232.06	585
2025-06-12	235.15	236.28	234.30	236.28	231.51	831
2025-06-11	233.96	234.77	231.58	234.57	229.84	4,301
2025-06-10	233.48	235.00	232.81	233.73	229.02	323
2025-06-09	235.89	236.17	230.62	234.40	229.67	5,244
2025-06-06	239.00	239.05	236.33	236.91	232.13	524
2025-06-05	240.00	240.00	237.65	237.66	232.87	1,407
2025-06-04	240.53	240.53	238.50	240.08	234.43	381
2025-06-03	241.14	242.34	239.18	240.36	234.70	432
2025-06-02	240.06	241.14	238.55	240.64	234.98	780
2025-05-30	237.31	240.24	237.31	240.24	234.59	5,523
2025-05-29	236.11	237.76	235.25	236.57	231.01	1,352
2025-05-28	239.05	239.41	236.91	237.38	231.79	222
2025-05-27	237.00	238.09	236.50	237.02	231.44	1,036
2025-05-23	235.48	236.66	233.00	236.66	231.09	749
2025-05-22	234.48	235.18	232.13	234.02	228.51	2,272
2025-05-21	234.09	235.29	232.95	234.47	228.95	1,019
2025-05-20	232.92	234.31	232.35	232.88	227.40	1,200
2025-05-19	229.73	232.04	229.25	231.83	226.37	307
2025-05-16	228.03	229.40	227.39	229.29	223.89	440
2025-05-15	223.25	227.31	223.25	226.94	221.59	704
2025-05-14	223.24	223.24	219.96	221.96	216.74	629
2025-05-13	225.57	227.74	221.91	223.45	218.19	974
2025-05-12	232.75	234.16	222.29	224.56	219.27	1,304
2025-05-09	238.00	238.00	231.30	232.79	227.31	439

← NewerPage 6 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.