Waste Management Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	228.97	230.37	225.71	226.20	224.23	1,749,051
2026-04-24	232.82	234.50	228.80	229.53	227.53	1,491,674
2026-04-23	225.90	233.47	225.41	232.80	230.78	2,506,558
2026-04-22	223.65	225.63	222.86	223.93	221.98	1,760,938
2026-04-21	224.00	224.43	222.51	223.42	221.48	1,938,796
2026-04-20	223.56	225.61	223.16	224.18	222.23	1,581,922
2026-04-17	223.76	224.20	221.51	223.95	222.00	2,389,840
2026-04-16	226.50	228.18	223.32	224.08	222.13	2,130,250
2026-04-15	226.50	227.57	223.91	224.93	222.97	2,269,378
2026-04-14	230.72	231.74	225.50	227.09	225.12	2,446,305
2026-04-13	230.23	231.02	228.18	231.00	228.99	2,313,788
2026-04-10	231.88	233.31	228.11	229.45	227.45	1,375,651
2026-04-09	231.78	234.40	230.87	233.10	231.07	1,605,719
2026-04-08	230.50	231.62	225.00	231.43	229.42	2,494,557
2026-04-07	234.23	235.73	232.50	233.31	231.28	1,380,744
2026-04-06	234.38	235.23	232.88	233.80	231.77	1,066,935
2026-04-02	232.47	236.12	231.76	235.42	233.37	1,335,318
2026-04-01	230.29	232.49	228.73	231.00	228.99	2,034,888
2026-03-31	230.06	230.60	227.39	229.79	227.79	1,769,604
2026-03-30	226.36	232.19	225.00	229.96	227.96	1,514,562
2026-03-27	227.41	228.69	225.00	225.06	223.10	1,786,561
2026-03-26	224.39	227.97	223.71	226.51	224.54	1,702,084
2026-03-25	224.72	225.58	219.10	224.85	222.89	1,919,556
2026-03-24	226.28	229.32	224.16	224.94	222.98	1,776,096
2026-03-23	232.00	232.18	227.47	227.53	225.55	2,043,838
2026-03-20	234.19	234.99	230.08	231.24	229.23	2,526,826
2026-03-19	234.66	237.00	233.62	233.83	231.80	1,771,141
2026-03-18	235.08	237.33	233.74	233.79	231.76	1,226,168
2026-03-17	238.64	239.44	235.72	236.05	234.00	1,438,718
2026-03-16	238.82	239.63	236.00	236.96	234.90	2,160,579
2026-03-13	238.66	240.67	237.06	238.53	236.46	2,240,826
2026-03-12	236.18	242.24	235.25	238.61	235.60	2,579,908
2026-03-11	235.17	237.40	234.05	236.50	233.51	1,631,537
2026-03-10	244.62	244.64	234.71	235.54	232.57	2,660,067
2026-03-09	243.37	247.98	242.74	246.51	243.40	3,293,112
2026-03-06	245.07	248.13	244.49	246.05	242.94	3,528,206
2026-03-05	242.63	246.45	240.55	246.09	242.98	3,801,071
2026-03-04	241.76	244.51	240.50	243.95	240.87	2,413,104
2026-03-03	242.52	244.88	238.22	243.44	240.37	2,151,863
2026-03-02	241.83	244.61	240.33	243.07	240.00	2,501,564
2026-02-27	235.89	241.23	235.19	240.84	237.80	2,612,816
2026-02-26	229.67	233.98	227.55	233.90	230.95	2,455,420
2026-02-25	229.22	229.89	227.07	228.10	225.22	2,230,029
2026-02-24	230.73	234.23	229.36	229.58	226.68	2,641,678
2026-02-23	229.53	231.83	229.40	230.56	227.65	2,157,228
2026-02-20	233.68	234.05	229.72	230.31	227.40	2,388,962
2026-02-19	235.50	238.46	233.02	233.42	230.47	2,343,414
2026-02-18	235.22	235.24	231.13	234.06	231.11	1,694,384
2026-02-17	233.48	238.56	232.93	235.22	232.25	3,053,518
2026-02-13	231.03	236.51	230.11	234.52	231.56	3,085,205
2026-02-12	234.98	236.45	230.29	231.01	228.09	2,803,911
2026-02-11	231.42	236.10	231.22	234.66	231.70	1,947,096
2026-02-10	229.44	233.50	229.00	231.72	228.80	2,042,284
2026-02-09	226.00	230.69	225.36	230.50	227.59	2,276,698
2026-02-06	227.14	230.12	225.58	226.79	223.93	2,239,544
2026-02-05	228.27	229.76	225.59	226.60	223.74	2,178,880
2026-02-04	225.50	229.77	223.58	226.43	223.57	2,357,529
2026-02-03	221.67	227.07	221.23	225.09	222.25	2,683,644
2026-02-02	222.78	223.28	220.66	223.16	220.34	2,157,750
2026-01-30	222.70	222.87	218.13	222.24	219.43	2,878,158

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.