Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 236.66 | 239.49 | 235.00 | 237.27 | 236.23 | 1,436,961 |
| 2026-07-22 | 235.17 | 236.76 | 233.41 | 236.38 | 235.34 | 1,577,394 |
| 2026-07-21 | 235.03 | 235.93 | 232.80 | 233.18 | 232.15 | 2,012,368 |
| 2026-07-20 | 238.87 | 240.86 | 237.00 | 239.05 | 238.00 | 1,315,451 |
| 2026-07-17 | 244.75 | 247.15 | 236.94 | 239.31 | 238.26 | 2,159,186 |
| 2026-07-16 | 236.02 | 243.04 | 234.34 | 242.25 | 241.18 | 1,933,519 |
| 2026-07-15 | 233.50 | 236.92 | 232.25 | 232.80 | 231.78 | 1,607,505 |
| 2026-07-14 | 233.72 | 236.15 | 231.01 | 234.27 | 233.24 | 1,384,097 |
| 2026-07-13 | 234.44 | 237.49 | 234.09 | 236.71 | 235.67 | 1,315,864 |
| 2026-07-10 | 232.22 | 233.62 | 230.90 | 233.33 | 232.30 | 1,033,867 |
| 2026-07-09 | 231.26 | 233.77 | 230.05 | 231.67 | 230.65 | 1,648,978 |
| 2026-07-08 | 236.73 | 237.75 | 233.69 | 233.94 | 232.91 | 2,131,549 |
| 2026-07-07 | 233.89 | 238.20 | 231.68 | 237.21 | 236.17 | 2,285,056 |
| 2026-07-06 | 229.96 | 230.00 | 226.23 | 228.98 | 227.97 | 1,536,871 |
| 2026-07-02 | 225.55 | 230.65 | 223.36 | 230.40 | 229.39 | 2,093,268 |
| 2026-07-01 | 223.99 | 225.64 | 223.30 | 224.08 | 223.09 | 1,572,313 |
| 2026-06-30 | 222.96 | 223.91 | 221.00 | 222.88 | 221.90 | 1,632,203 |
| 2026-06-29 | 225.78 | 227.00 | 222.10 | 223.37 | 222.39 | 1,981,078 |
| 2026-06-26 | 224.78 | 227.90 | 224.64 | 225.53 | 224.54 | 7,935,621 |
| 2026-06-25 | 221.11 | 225.25 | 219.17 | 223.08 | 222.10 | 1,819,902 |
| 2026-06-24 | 219.55 | 225.50 | 219.11 | 223.26 | 222.28 | 2,834,231 |
| 2026-06-23 | 216.97 | 219.04 | 214.00 | 218.84 | 217.88 | 2,109,344 |
| 2026-06-22 | 213.15 | 215.10 | 212.81 | 213.31 | 212.37 | 1,716,165 |
| 2026-06-18 | 216.32 | 216.94 | 212.22 | 214.60 | 213.66 | 3,620,738 |
| 2026-06-17 | 216.64 | 218.75 | 214.86 | 215.85 | 214.90 | 1,775,089 |
| 2026-06-16 | 216.92 | 219.52 | 216.02 | 218.59 | 217.63 | 2,547,331 |
| 2026-06-15 | 216.03 | 218.16 | 215.56 | 216.94 | 215.99 | 2,571,158 |
| 2026-06-12 | 218.75 | 220.52 | 218.03 | 219.45 | 218.48 | 3,062,217 |
| 2026-06-11 | 224.99 | 225.81 | 218.68 | 218.79 | 217.83 | 1,782,623 |
| 2026-06-10 | 222.95 | 225.20 | 220.23 | 224.28 | 223.29 | 2,325,114 |
| 2026-06-09 | 216.05 | 222.20 | 215.51 | 221.30 | 220.33 | 2,025,342 |
| 2026-06-08 | 218.90 | 220.90 | 215.87 | 216.14 | 215.19 | 1,694,734 |
| 2026-06-05 | 219.34 | 222.42 | 219.34 | 220.40 | 219.43 | 2,239,232 |
| 2026-06-04 | 221.13 | 221.50 | 217.50 | 219.01 | 217.11 | 2,733,974 |
| 2026-06-03 | 211.48 | 218.10 | 211.20 | 218.00 | 216.10 | 2,387,137 |
| 2026-06-02 | 211.80 | 213.09 | 210.12 | 211.93 | 210.09 | 1,529,533 |
| 2026-06-01 | 211.39 | 214.67 | 211.37 | 212.51 | 210.66 | 1,743,300 |
| 2026-05-29 | 213.68 | 214.60 | 211.26 | 211.46 | 209.62 | 3,934,012 |
| 2026-05-28 | 216.01 | 218.39 | 214.11 | 214.40 | 212.54 | 2,139,620 |
| 2026-05-27 | 214.90 | 217.00 | 213.60 | 215.59 | 213.72 | 2,266,696 |
| 2026-05-26 | 216.80 | 218.25 | 215.30 | 215.48 | 213.61 | 2,047,393 |
| 2026-05-22 | 217.55 | 218.51 | 215.90 | 217.90 | 216.01 | 1,908,941 |
| 2026-05-21 | 219.01 | 219.36 | 216.02 | 217.75 | 215.86 | 1,698,126 |
| 2026-05-20 | 220.46 | 221.87 | 219.11 | 219.59 | 217.68 | 1,841,468 |
| 2026-05-19 | 224.15 | 227.69 | 221.86 | 222.34 | 220.41 | 2,550,505 |
| 2026-05-18 | 219.20 | 223.77 | 219.07 | 222.73 | 220.79 | 2,696,961 |
| 2026-05-15 | 221.43 | 222.13 | 219.29 | 219.82 | 217.91 | 2,192,808 |
| 2026-05-14 | 217.68 | 219.35 | 217.00 | 218.82 | 216.92 | 3,436,212 |
| 2026-05-13 | 215.00 | 216.75 | 213.29 | 216.44 | 214.56 | 2,172,953 |
| 2026-05-12 | 215.99 | 219.95 | 214.89 | 217.65 | 215.76 | 1,848,880 |
| 2026-05-11 | 215.45 | 215.79 | 212.15 | 214.11 | 212.25 | 2,122,565 |
| 2026-05-08 | 220.87 | 221.68 | 214.97 | 215.37 | 213.50 | 2,630,665 |
| 2026-05-07 | 220.00 | 222.35 | 219.19 | 221.45 | 219.52 | 1,616,848 |
| 2026-05-06 | 223.09 | 223.74 | 220.01 | 220.52 | 218.60 | 1,723,311 |
| 2026-05-05 | 227.11 | 227.44 | 223.76 | 224.49 | 222.54 | 1,670,241 |
| 2026-05-04 | 227.10 | 229.82 | 225.62 | 227.85 | 225.87 | 1,404,788 |
| 2026-05-01 | 234.55 | 235.62 | 228.29 | 228.77 | 226.78 | 1,347,010 |
| 2026-04-30 | 230.91 | 234.96 | 230.75 | 232.55 | 230.53 | 3,191,256 |
| 2026-04-29 | 225.98 | 230.93 | 223.17 | 230.31 | 228.31 | 2,645,066 |
| 2026-04-28 | 228.87 | 229.51 | 226.21 | 227.35 | 225.37 | 2,361,791 |
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.