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 |
| 2026-09-18 | 212.51 | 218.93 | 211.15 | 211.79 | 211.79 | 5,345 |
| 2026-09-17 | 218.30 | 219.00 | 211.89 | 212.76 | 212.76 | 5,925 |
| 2026-09-16 | 218.00 | 221.97 | 213.99 | 216.47 | 216.47 | 1,180 |
| 2026-09-15 | 218.39 | 219.90 | 215.50 | 219.50 | 219.50 | 5,248 |
| 2026-09-14 | 214.50 | 219.13 | 210.99 | 218.02 | 218.02 | 1,212 |
| 2026-09-11 | 214.97 | 220.46 | 204.00 | 213.59 | 213.59 | 1,691 |
| 2026-09-10 | 221.43 | 223.46 | 214.75 | 215.16 | 215.16 | 510 |
| 2026-09-09 | 218.70 | 220.15 | 215.12 | 216.17 | 215.23 | 1,453 |
| 2026-09-08 | 221.44 | 221.44 | 216.00 | 218.45 | 217.50 | 3,190 |
| 2026-09-04 | 222.20 | 225.00 | 217.69 | 217.90 | 216.95 | 1,405 |
| 2026-09-03 | 216.50 | 225.93 | 216.50 | 220.51 | 219.55 | 2,218 |
| 2026-09-02 | 218.35 | 221.74 | 216.12 | 220.35 | 219.39 | 579 |
| 2026-09-01 | 221.68 | 222.40 | 218.34 | 219.95 | 218.99 | 879 |
| 2026-08-28 | 222.22 | 222.22 | 217.03 | 219.20 | 218.24 | 301 |
| 2026-08-27 | 221.25 | 225.00 | 217.65 | 218.79 | 217.83 | 1,696 |
| 2026-08-26 | 222.95 | 225.45 | 219.53 | 221.92 | 220.95 | 545 |
| 2026-08-25 | 224.48 | 227.78 | 222.81 | 223.49 | 222.51 | 927 |
| 2026-08-24 | 226.22 | 229.00 | 223.14 | 225.72 | 224.73 | 1,501 |
| 2026-08-21 | 220.00 | 227.00 | 220.00 | 224.37 | 223.39 | 656 |
| 2026-08-20 | 222.62 | 228.78 | 222.62 | 224.83 | 223.85 | 322 |
| 2026-08-19 | 222.81 | 228.71 | 222.20 | 228.04 | 227.04 | 906 |
| 2026-08-18 | 227.00 | 228.50 | 222.39 | 225.85 | 224.86 | 246 |
| 2026-08-17 | 225.50 | 225.90 | 222.70 | 224.69 | 223.71 | 2,464 |
| 2026-08-14 | 225.00 | 227.30 | 222.50 | 225.42 | 224.43 | 945 |
| 2026-08-13 | 226.50 | 233.00 | 223.11 | 224.90 | 223.92 | 621 |
| 2026-08-12 | 226.76 | 230.00 | 223.77 | 227.45 | 226.46 | 200 |
| 2026-08-11 | 228.94 | 230.20 | 222.00 | 228.43 | 227.43 | 472 |
| 2026-08-10 | 228.50 | 233.12 | 225.00 | 226.86 | 225.87 | 698 |
| 2026-08-07 | 229.13 | 238.00 | 223.00 | 227.75 | 226.76 | 1,088 |
| 2026-08-06 | 225.00 | 229.21 | 222.36 | 228.02 | 227.02 | 740 |
| 2026-08-05 | 225.50 | 228.83 | 222.30 | 224.00 | 223.02 | 614 |
| 2026-08-04 | 229.91 | 229.91 | 220.00 | 225.11 | 224.13 | 757 |
| 2026-08-03 | 234.95 | 234.95 | 218.90 | 225.90 | 224.91 | 1,669 |
| 2026-07-31 | 226.51 | 235.17 | 224.21 | 226.45 | 225.46 | 7,559 |
| 2026-07-30 | 234.25 | 247.21 | 225.01 | 226.03 | 225.04 | 3,176 |
| 2026-07-29 | 235.99 | 243.00 | 230.00 | 237.92 | 236.88 | 2,269 |
| 2026-07-28 | 237.90 | 243.98 | 230.23 | 240.24 | 239.19 | 11,168 |
| 2026-07-27 | 234.90 | 243.50 | 230.30 | 239.07 | 238.02 | 624 |
Page 1 of 21 · 1,235 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.