Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 226.59 | 230.33 | 224.69 | 230.27 | 230.27 | 1,247 |
| 2026-10-19 | 224.17 | 227.00 | 220.24 | 226.47 | 226.47 | 1,463 |
| 2026-10-16 | 224.01 | 226.89 | 222.50 | 225.00 | 225.00 | 979 |
| 2026-10-15 | 218.00 | 223.23 | 212.35 | 223.00 | 223.00 | 2,859 |
| 2026-10-14 | 213.78 | 215.34 | 209.03 | 214.97 | 214.97 | 1,126 |
| 2026-10-13 | 213.11 | 213.61 | 208.61 | 212.36 | 212.36 | 2,208 |
| 2026-10-12 | 208.90 | 211.79 | 208.00 | 211.13 | 211.13 | 1,105 |
| 2026-10-09 | 215.25 | 215.25 | 205.00 | 208.20 | 208.20 | 1,616 |
| 2026-10-08 | 210.62 | 211.59 | 207.50 | 210.55 | 210.55 | 1,027 |
| 2026-10-07 | 208.00 | 210.82 | 206.29 | 210.68 | 210.68 | 1,104 |
| 2026-10-06 | 207.30 | 208.94 | 201.99 | 208.14 | 208.14 | 2,573 |
| 2026-10-05 | 205.20 | 207.80 | 201.50 | 205.85 | 205.85 | 2,461 |
| 2026-10-02 | 202.50 | 205.58 | 200.48 | 203.11 | 203.11 | 1,889 |
| 2026-10-01 | 201.30 | 206.67 | 201.30 | 201.74 | 201.74 | 2,111 |
| 2026-09-30 | 210.00 | 210.00 | 204.50 | 204.92 | 204.92 | 1,281 |
| 2026-09-29 | 206.94 | 208.60 | 204.39 | 205.85 | 205.85 | 1,178 |
| 2026-09-28 | 208.52 | 210.24 | 205.80 | 206.66 | 206.66 | 1,050 |
| 2026-09-25 | 212.24 | 212.24 | 206.19 | 207.47 | 207.47 | 793 |
| 2026-09-24 | 207.98 | 211.30 | 205.00 | 208.06 | 208.06 | 2,129 |
| 2026-09-23 | 205.00 | 212.50 | 205.00 | 207.65 | 207.65 | 1,986 |
| 2026-09-22 | 207.62 | 210.93 | 206.12 | 207.25 | 207.25 | 2,833 |
| 2026-09-21 | 212.23 | 214.00 | 207.70 | 208.11 | 208.11 | 2,893 |
Page 1 of 1 · 22 trading days
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.