Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 210.30 | 210.83 | 208.82 | 210.12 | 203.01 | 975,951 |
| 2024-08-21 | 208.07 | 209.47 | 208.07 | 209.38 | 202.29 | 916,856 |
| 2024-08-20 | 206.75 | 208.18 | 206.73 | 208.10 | 201.05 | 1,121,611 |
| 2024-08-19 | 205.70 | 206.85 | 205.48 | 206.59 | 199.60 | 1,886,760 |
| 2024-08-16 | 207.29 | 207.86 | 205.37 | 205.40 | 198.45 | 1,536,923 |
| 2024-08-15 | 206.91 | 207.25 | 205.65 | 206.91 | 199.90 | 1,093,523 |
| 2024-08-14 | 203.35 | 207.33 | 203.11 | 206.35 | 199.36 | 1,538,318 |
| 2024-08-13 | 203.02 | 204.52 | 203.02 | 203.92 | 197.02 | 2,330,025 |
| 2024-08-12 | 205.74 | 206.03 | 202.67 | 203.11 | 196.23 | 2,433,948 |
| 2024-08-09 | 205.84 | 206.61 | 203.04 | 205.26 | 198.31 | 1,002,048 |
| 2024-08-08 | 205.00 | 206.81 | 204.50 | 205.90 | 198.93 | 1,259,936 |
| 2024-08-07 | 203.93 | 207.66 | 203.20 | 204.85 | 197.91 | 1,963,608 |
| 2024-08-06 | 202.56 | 206.94 | 202.22 | 203.14 | 196.26 | 1,988,403 |
| 2024-08-05 | 207.10 | 208.53 | 200.25 | 201.54 | 194.72 | 2,033,093 |
| 2024-08-02 | 206.43 | 208.91 | 204.42 | 207.76 | 200.73 | 1,793,144 |
| 2024-08-01 | 203.22 | 206.17 | 202.58 | 206.07 | 199.09 | 1,637,868 |
| 2024-07-31 | 201.79 | 203.32 | 201.38 | 202.66 | 195.80 | 1,698,637 |
| 2024-07-30 | 200.66 | 202.61 | 200.64 | 201.10 | 194.29 | 1,883,641 |
| 2024-07-29 | 198.28 | 200.91 | 197.43 | 200.54 | 193.75 | 1,911,530 |
| 2024-07-26 | 200.07 | 200.79 | 196.59 | 196.96 | 190.29 | 2,500,282 |
| 2024-07-25 | 202.88 | 210.00 | 199.51 | 199.92 | 193.15 | 3,348,575 |
| 2024-07-24 | 218.44 | 219.58 | 216.98 | 217.38 | 210.02 | 1,361,113 |
| 2024-07-23 | 223.41 | 223.52 | 218.09 | 218.73 | 211.32 | 1,533,793 |
| 2024-07-22 | 221.70 | 223.53 | 221.31 | 223.45 | 215.88 | 1,134,969 |
| 2024-07-19 | 224.50 | 225.00 | 222.13 | 222.80 | 215.26 | 1,221,059 |
| 2024-07-18 | 222.65 | 224.85 | 221.66 | 223.10 | 215.55 | 1,284,102 |
| 2024-07-17 | 221.43 | 224.22 | 221.21 | 223.32 | 215.76 | 1,557,784 |
| 2024-07-16 | 217.05 | 220.96 | 216.82 | 220.89 | 213.41 | 1,948,223 |
| 2024-07-15 | 213.76 | 216.60 | 213.53 | 216.00 | 208.69 | 1,508,846 |
| 2024-07-12 | 212.50 | 214.37 | 211.74 | 213.75 | 206.51 | 1,182,062 |
| 2024-07-11 | 211.03 | 212.75 | 210.23 | 211.77 | 204.60 | 1,161,363 |
| 2024-07-10 | 209.64 | 211.94 | 209.30 | 211.18 | 204.03 | 1,453,060 |
| 2024-07-09 | 209.48 | 210.89 | 209.05 | 210.02 | 202.91 | 1,100,785 |
| 2024-07-08 | 210.35 | 211.45 | 209.82 | 210.62 | 203.49 | 1,275,531 |
| 2024-07-05 | 210.75 | 210.75 | 208.58 | 210.33 | 203.21 | 1,647,629 |
| 2024-07-03 | 209.01 | 210.87 | 208.26 | 210.20 | 203.08 | 720,755 |
| 2024-07-02 | 209.28 | 210.30 | 207.70 | 209.47 | 202.38 | 1,445,599 |
| 2024-07-01 | 214.47 | 214.50 | 207.90 | 209.36 | 202.27 | 1,931,521 |
| 2024-06-28 | 212.58 | 214.40 | 212.14 | 213.34 | 206.12 | 2,908,229 |
| 2024-06-27 | 213.57 | 213.77 | 212.30 | 212.67 | 205.47 | 1,762,421 |
| 2024-06-26 | 211.33 | 213.16 | 211.20 | 212.67 | 205.47 | 1,869,001 |
| 2024-06-25 | 212.65 | 213.85 | 211.81 | 212.06 | 204.88 | 1,714,359 |
| 2024-06-24 | 210.00 | 212.71 | 209.20 | 212.44 | 205.25 | 1,473,713 |
| 2024-06-21 | 209.08 | 209.81 | 208.19 | 208.99 | 201.91 | 2,248,132 |
| 2024-06-20 | 207.45 | 208.96 | 206.89 | 208.77 | 201.70 | 1,343,669 |
| 2024-06-18 | 206.44 | 207.99 | 205.41 | 207.89 | 200.85 | 1,511,206 |
| 2024-06-17 | 202.79 | 206.44 | 202.08 | 206.38 | 199.39 | 1,753,528 |
| 2024-06-14 | 200.53 | 204.08 | 199.85 | 203.64 | 196.75 | 1,412,722 |
| 2024-06-13 | 200.94 | 201.33 | 198.88 | 201.22 | 194.41 | 1,184,744 |
| 2024-06-12 | 202.25 | 202.43 | 200.08 | 200.87 | 194.07 | 1,311,481 |
| 2024-06-11 | 201.54 | 202.45 | 200.14 | 202.13 | 195.29 | 1,313,201 |
| 2024-06-10 | 200.74 | 202.54 | 200.42 | 201.71 | 194.88 | 1,715,680 |
| 2024-06-07 | 202.41 | 204.37 | 200.06 | 200.55 | 193.76 | 3,232,430 |
| 2024-06-06 | 204.07 | 204.57 | 201.37 | 202.50 | 194.92 | 1,843,214 |
| 2024-06-05 | 203.47 | 203.93 | 201.37 | 203.90 | 196.27 | 2,069,291 |
| 2024-06-04 | 202.06 | 203.83 | 201.00 | 203.63 | 196.01 | 2,274,720 |
| 2024-06-03 | 207.00 | 208.74 | 199.62 | 201.30 | 193.76 | 3,913,413 |
| 2024-05-31 | 206.20 | 211.23 | 205.99 | 210.73 | 202.84 | 5,501,307 |
| 2024-05-30 | 204.05 | 206.34 | 203.59 | 206.25 | 198.53 | 1,983,152 |
| 2024-05-29 | 205.85 | 205.92 | 204.02 | 204.16 | 196.52 | 1,372,213 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.9450 USD |
| 2026-06-05 | 0.9450 USD |
| 2026-03-13 | 0.9450 USD |
| 2025-12-05 | 0.8250 USD |
| 2025-09-12 | 0.8250 USD |
| 2025-06-06 | 0.8250 USD |
| 2025-03-14 | 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 | 0.5130 USD |
| 2019-09-05 | 0.5130 USD |
| 2019-06-06 | 0.5130 USD |
| 2019-03-07 | 0.5130 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.