Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 205.85 | 205.92 | 204.02 | 204.16 | 196.52 | 1,372,213 |
| 2024-05-28 | 208.00 | 208.25 | 205.43 | 206.46 | 198.73 | 1,659,615 |
| 2024-05-24 | 209.88 | 209.91 | 207.68 | 208.81 | 200.99 | 1,270,886 |
| 2024-05-23 | 209.98 | 210.43 | 209.11 | 209.49 | 201.65 | 919,217 |
| 2024-05-22 | 208.64 | 210.40 | 208.03 | 209.92 | 202.06 | 1,516,174 |
| 2024-05-21 | 209.13 | 209.49 | 207.79 | 208.33 | 200.53 | 1,472,845 |
| 2024-05-20 | 210.19 | 210.24 | 208.30 | 208.47 | 200.67 | 1,795,515 |
| 2024-05-17 | 212.49 | 212.54 | 209.12 | 210.44 | 202.56 | 2,054,796 |
| 2024-05-16 | 209.57 | 212.68 | 208.22 | 212.20 | 204.26 | 1,859,958 |
| 2024-05-15 | 209.87 | 210.48 | 208.47 | 209.00 | 201.18 | 1,808,274 |
| 2024-05-14 | 210.50 | 210.90 | 208.69 | 209.86 | 202.00 | 2,091,240 |
| 2024-05-13 | 211.12 | 212.28 | 210.20 | 210.82 | 202.93 | 1,283,897 |
| 2024-05-10 | 211.40 | 212.28 | 210.72 | 211.49 | 203.57 | 1,082,181 |
| 2024-05-09 | 210.27 | 210.97 | 209.59 | 210.50 | 202.62 | 1,325,723 |
| 2024-05-08 | 210.94 | 211.55 | 209.90 | 210.00 | 202.14 | 1,151,549 |
| 2024-05-07 | 211.66 | 212.29 | 210.11 | 210.50 | 202.62 | 1,300,188 |
| 2024-05-06 | 208.53 | 210.57 | 208.23 | 210.56 | 202.68 | 1,592,832 |
| 2024-05-03 | 207.16 | 208.60 | 204.91 | 207.88 | 200.10 | 2,237,956 |
| 2024-05-02 | 207.14 | 208.65 | 206.28 | 207.16 | 199.40 | 1,497,314 |
| 2024-05-01 | 207.63 | 208.98 | 205.65 | 206.76 | 199.02 | 1,366,425 |
| 2024-04-30 | 212.36 | 212.36 | 207.61 | 208.02 | 200.23 | 2,244,331 |
| 2024-04-29 | 210.76 | 212.63 | 210.43 | 212.15 | 204.21 | 2,048,491 |
| 2024-04-26 | 213.16 | 213.25 | 209.41 | 210.10 | 202.23 | 1,650,808 |
| 2024-04-25 | 209.70 | 214.01 | 208.21 | 212.70 | 204.74 | 2,097,419 |
| 2024-04-24 | 208.17 | 210.71 | 207.59 | 210.43 | 202.55 | 1,875,875 |
| 2024-04-23 | 207.25 | 210.14 | 207.24 | 208.78 | 200.96 | 1,596,510 |
| 2024-04-22 | 207.69 | 209.00 | 207.31 | 207.53 | 199.76 | 1,420,849 |
| 2024-04-19 | 206.45 | 207.33 | 205.80 | 207.07 | 199.32 | 1,354,304 |
| 2024-04-18 | 205.59 | 206.05 | 204.52 | 205.07 | 197.39 | 983,092 |
| 2024-04-17 | 206.17 | 206.31 | 204.37 | 206.15 | 198.43 | 1,193,346 |
| 2024-04-16 | 206.52 | 207.67 | 204.94 | 204.98 | 197.31 | 1,457,303 |
| 2024-04-15 | 207.36 | 208.00 | 204.88 | 205.36 | 197.67 | 1,401,662 |
| 2024-04-12 | 205.84 | 206.83 | 204.70 | 205.37 | 197.68 | 1,167,072 |
| 2024-04-11 | 207.31 | 208.06 | 205.59 | 205.94 | 198.23 | 1,749,234 |
| 2024-04-10 | 206.16 | 208.42 | 205.52 | 208.20 | 200.41 | 1,804,134 |
| 2024-04-09 | 207.00 | 207.33 | 205.37 | 206.48 | 198.75 | 1,782,267 |
| 2024-04-08 | 206.76 | 207.39 | 206.01 | 206.70 | 198.96 | 2,592,865 |
| 2024-04-05 | 207.71 | 207.86 | 206.26 | 206.93 | 199.18 | 2,761,269 |
| 2024-04-04 | 211.35 | 211.52 | 206.58 | 207.09 | 199.34 | 2,112,269 |
| 2024-04-03 | 210.97 | 211.34 | 209.93 | 210.42 | 202.54 | 1,700,898 |
| 2024-04-02 | 212.24 | 213.36 | 210.53 | 211.11 | 203.21 | 1,543,819 |
| 2024-04-01 | 212.61 | 213.52 | 211.86 | 212.91 | 204.94 | 1,205,661 |
| 2024-03-28 | 214.29 | 214.54 | 211.98 | 213.15 | 205.17 | 2,699,109 |
| 2024-03-27 | 212.80 | 214.02 | 212.54 | 213.97 | 205.96 | 1,392,574 |
| 2024-03-26 | 211.58 | 212.69 | 211.38 | 211.77 | 203.84 | 1,577,781 |
| 2024-03-25 | 211.56 | 212.24 | 211.07 | 211.77 | 203.84 | 1,306,854 |
| 2024-03-22 | 212.45 | 212.60 | 210.96 | 211.78 | 203.85 | 1,453,736 |
| 2024-03-21 | 211.87 | 212.72 | 210.78 | 212.43 | 204.48 | 1,918,105 |
| 2024-03-20 | 212.40 | 212.73 | 211.44 | 211.86 | 203.93 | 1,040,697 |
| 2024-03-19 | 212.79 | 213.00 | 211.32 | 212.08 | 204.14 | 1,267,893 |
| 2024-03-18 | 210.59 | 212.25 | 210.37 | 211.67 | 203.75 | 1,273,522 |
| 2024-03-15 | 208.98 | 210.92 | 208.95 | 210.53 | 202.65 | 2,096,005 |
| 2024-03-14 | 210.72 | 210.94 | 208.75 | 210.31 | 202.44 | 1,028,288 |
| 2024-03-13 | 210.47 | 211.05 | 209.25 | 211.00 | 202.38 | 1,121,204 |
| 2024-03-12 | 208.61 | 210.61 | 208.42 | 209.79 | 201.22 | 1,035,984 |
| 2024-03-11 | 207.55 | 209.38 | 206.67 | 209.28 | 200.73 | 1,218,775 |
| 2024-03-08 | 206.84 | 208.84 | 206.03 | 207.75 | 199.26 | 1,338,344 |
| 2024-03-07 | 208.56 | 209.12 | 206.43 | 207.26 | 198.79 | 1,661,889 |
| 2024-03-06 | 206.29 | 208.10 | 206.19 | 207.92 | 199.43 | 1,362,971 |
| 2024-03-05 | 207.00 | 207.80 | 205.93 | 206.87 | 198.42 | 1,208,663 |
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.