Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	236.38	237.11	235.30	235.66	230.11	357
2025-05-07	234.99	235.72	233.64	234.81	229.28	541
2025-05-06	234.75	235.40	232.67	234.63	229.11	94
2025-05-02	235.83	236.00	232.51	233.34	227.85	534
2025-05-01	233.00	233.85	230.93	233.26	227.77	302
2025-04-30	227.13	231.97	227.13	231.97	226.51	2,329
2025-04-29	222.31	228.94	221.26	228.94	223.55	1,026
2025-04-28	228.73	229.41	227.25	228.63	223.25	607
2025-04-25	230.00	230.00	225.09	226.39	221.06	324
2025-04-24	227.88	228.84	225.74	226.90	221.56	451
2025-04-23	230.35	230.69	227.33	227.70	222.34	732
2025-04-22	228.25	231.78	227.62	228.00	222.63	239
2025-04-17	230.45	232.49	229.53	232.44	226.97	388
2025-04-16	232.60	232.94	230.00	230.47	225.05	725
2025-04-15	233.38	233.74	231.54	231.77	226.32	506
2025-04-14	231.75	232.06	230.00	230.73	225.30	504
2025-04-11	224.46	228.88	223.83	228.57	223.19	173
2025-04-10	223.18	226.08	221.52	224.06	218.79	1,314
2025-04-09	214.00	226.85	214.00	222.82	217.58	1,089
2025-04-08	225.05	225.05	219.62	219.62	214.45	453
2025-04-07	220.01	225.87	215.08	222.93	217.69	2,838
2025-04-04	235.50	236.65	226.93	227.91	222.54	3,063
2025-04-03	235.00	239.00	233.10	236.23	230.67	18,388
2025-04-02	235.00	235.00	230.39	233.54	228.04	353
2025-04-01	233.20	233.68	230.75	233.03	227.55	747
2025-03-31	228.46	231.53	228.46	229.56	224.16	522
2025-03-28	228.65	230.24	228.21	228.40	223.02	510
2025-03-27	230.08	231.40	228.11	228.46	223.08	846
2025-03-26	227.94	229.50	225.97	228.31	222.94	404
2025-03-25	227.30	227.37	225.19	226.77	221.43	175
2025-03-24	225.96	227.10	225.02	226.24	220.91	707
2025-03-21	226.15	226.63	224.04	224.04	218.77	84
2025-03-20	226.18	228.42	225.15	226.70	221.36	454
2025-03-19	227.00	228.12	225.87	227.79	222.43	331
2025-03-18	228.00	228.03	225.04	225.80	220.49	4,593
2025-03-17	224.75	227.98	224.17	227.91	222.55	267
2025-03-14	222.15	224.71	220.89	223.52	218.26	21,789
2025-03-13	222.09	224.02	221.34	223.35	218.09	381
2025-03-12	225.09	225.35	222.89	223.66	217.59	3,154
2025-03-11	226.05	228.10	223.84	224.54	218.45	226
2025-03-10	228.50	232.21	227.76	227.76	221.58	810
2025-03-07	224.10	228.45	223.95	228.17	221.98	211
2025-03-06	229.03	230.00	225.01	225.57	219.45	477
2025-03-05	227.94	230.58	227.58	230.48	224.23	375
2025-03-04	233.33	235.27	230.97	231.89	225.60	1,071
2025-03-03	233.28	235.69	232.55	234.22	227.86	552
2025-02-28	230.00	231.15	229.77	230.63	224.37	164
2025-02-27	228.11	230.97	227.49	229.92	223.68	187
2025-02-26	229.80	230.82	227.22	229.27	223.05	1,192
2025-02-25	228.66	232.72	228.66	231.03	224.76	181
2025-02-24	226.63	230.54	226.45	230.02	223.78	1,159
2025-02-21	228.85	228.85	226.66	227.18	221.01	692
2025-02-20	228.00	228.02	226.05	227.98	221.79	5,816
2025-02-19	222.02	229.60	222.02	227.21	221.04	37,553
2025-02-18	234.98	234.98	225.16	229.37	223.15	9,349
2025-02-14	227.60	230.38	227.60	228.54	222.33	1,316
2025-02-13	227.32	228.40	225.25	227.39	221.22	352
2025-02-12	225.00	228.26	225.00	227.79	221.61	516
2025-02-11	226.05	226.29	224.91	225.84	219.71	282
2025-02-10	224.80	225.75	223.76	225.64	219.52	666

← NewerPage 7 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.