Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	223.66	226.00	223.66	225.61	219.48	3,749
2025-02-06	224.63	225.53	223.79	225.53	219.41	425
2025-02-05	223.60	225.16	222.99	225.07	218.97	240
2025-02-04	221.70	223.87	221.70	223.71	217.64	689
2025-02-03	213.00	225.53	213.00	224.20	218.12	1,969
2025-01-31	220.59	222.44	219.80	220.42	214.44	1,053
2025-01-30	222.39	222.39	209.00	219.31	213.36	1,441
2025-01-29	214.50	214.50	210.75	210.90	205.18	61,357
2025-01-28	213.95	214.12	212.78	212.91	207.13	892
2025-01-27	213.21	213.21	210.83	212.52	206.75	914
2025-01-24	209.91	210.49	208.96	209.49	203.81	607
2025-01-23	211.67	212.11	209.97	210.14	204.44	1,260
2025-01-22	212.00	212.65	209.76	212.65	206.88	2,181
2025-01-21	212.00	213.49	211.00	212.89	207.11	3,316
2025-01-17	211.50	213.28	210.74	212.25	206.49	2,920
2025-01-16	207.67	211.15	207.67	210.04	204.34	961
2025-01-15	208.50	208.97	206.83	207.84	202.20	1,704
2025-01-14	207.72	207.89	205.13	205.84	200.25	1,512
2025-01-13	207.00	207.15	205.07	206.86	201.25	1,439
2025-01-10	210.69	210.69	206.32	208.18	202.53	6,256
2025-01-08	204.99	206.76	204.09	205.72	200.14	954
2025-01-07	202.20	203.76	202.20	203.11	197.60	1,200
2025-01-06	201.02	201.71	200.32	201.33	195.87	869
2025-01-03	201.00	202.37	200.41	201.84	196.36	1,298
2025-01-02	202.75	203.17	199.92	200.15	194.72	3,230
2024-12-31	202.90	202.99	200.97	201.81	196.34	229
2024-12-30	202.42	202.87	201.24	202.87	197.36	346
2024-12-27	203.99	205.81	203.13	203.89	198.36	415
2024-12-24	203.67	205.25	202.82	205.22	199.65	67
2024-12-23	205.00	205.83	202.00	203.35	197.83	1,504
2024-12-20	206.61	206.68	204.50	205.92	200.33	569
2024-12-19	208.00	208.00	204.37	207.09	201.47	1,337
2024-12-18	209.29	209.93	206.35	206.41	200.81	2,540
2024-12-17	211.25	211.88	208.86	208.86	203.19	1,612
2024-12-16	217.84	222.20	212.29	212.81	207.04	715
2024-12-13	215.40	215.40	213.00	213.60	207.80	576
2024-12-12	215.70	216.31	214.00	214.44	208.62	678
2024-12-11	216.92	216.92	213.52	213.84	208.04	2,909
2024-12-10	218.52	218.55	216.21	216.47	210.60	54,346
2024-12-09	221.01	221.96	216.98	217.64	211.73	670
2024-12-06	224.81	225.17	223.00	223.00	216.95	693
2024-12-05	224.50	224.73	223.20	224.10	217.29	1,009
2024-12-04	224.91	225.38	223.87	225.21	218.37	860
2024-12-03	225.26	226.21	224.50	225.48	218.63	7,733
2024-12-02	229.17	229.17	224.95	225.46	218.61	5,197
2024-11-29	229.54	230.13	228.13	228.22	221.28	7,089
2024-11-27	229.01	230.32	228.96	229.39	222.42	530
2024-11-26	226.97	228.09	225.86	227.70	220.78	1,384
2024-11-25	225.41	226.72	224.76	226.66	219.77	1,120
2024-11-22	222.86	224.47	221.74	224.05	217.24	1,682
2024-11-21	219.32	221.60	217.55	221.43	214.70	1,312
2024-11-20	220.05	220.25	217.50	217.95	211.33	1,904
2024-11-19	217.90	219.61	216.13	219.57	212.90	1,119
2024-11-18	217.46	219.29	217.08	218.44	211.80	1,174
2024-11-15	219.85	221.36	217.74	218.09	211.46	2,084
2024-11-14	224.74	225.30	221.98	222.69	215.92	929
2024-11-13	225.25	226.83	224.18	226.11	219.24	21,332
2024-11-12	225.00	226.37	223.69	225.28	218.43	1,426
2024-11-11	225.28	226.50	224.34	225.09	218.25	1,227
2024-11-08	221.47	226.17	221.47	225.72	218.86	1,039

← NewerPage 8 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.