Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 228.62 | 231.98 | 220.84 | 223.13 | 220.31 | 4,107,100 |
| 2026-01-28 | 229.88 | 232.72 | 228.50 | 231.60 | 228.68 | 3,086,724 |
| 2026-01-27 | 229.28 | 231.45 | 228.04 | 231.34 | 228.42 | 2,310,084 |
| 2026-01-26 | 229.45 | 231.16 | 228.15 | 230.25 | 227.34 | 2,106,125 |
| 2026-01-23 | 229.09 | 229.87 | 227.49 | 229.23 | 226.34 | 1,659,320 |
| 2026-01-22 | 226.48 | 229.61 | 226.42 | 229.00 | 226.11 | 2,766,026 |
| 2026-01-21 | 221.50 | 226.57 | 221.06 | 226.49 | 223.63 | 3,847,512 |
| 2026-01-20 | 221.18 | 222.40 | 218.45 | 221.30 | 218.51 | 1,900,452 |
| 2026-01-16 | 219.00 | 221.42 | 218.74 | 221.23 | 218.44 | 1,885,531 |
| 2026-01-15 | 218.46 | 219.94 | 216.04 | 219.86 | 217.08 | 1,650,383 |
| 2026-01-14 | 215.45 | 218.80 | 215.45 | 218.79 | 216.03 | 1,839,539 |
| 2026-01-13 | 218.33 | 218.78 | 214.84 | 216.18 | 213.45 | 1,765,132 |
| 2026-01-12 | 221.44 | 221.44 | 218.31 | 218.57 | 215.81 | 2,019,183 |
| 2026-01-09 | 219.60 | 222.27 | 218.93 | 220.91 | 218.12 | 1,992,350 |
| 2026-01-08 | 215.10 | 219.17 | 215.10 | 217.86 | 215.11 | 1,800,474 |
| 2026-01-07 | 219.95 | 220.33 | 215.90 | 215.97 | 213.24 | 1,804,143 |
| 2026-01-06 | 218.58 | 220.90 | 216.51 | 219.08 | 216.31 | 1,818,854 |
| 2026-01-05 | 217.81 | 219.69 | 215.07 | 219.44 | 216.67 | 2,180,457 |
| 2026-01-02 | 219.34 | 219.38 | 217.07 | 218.40 | 215.64 | 1,827,782 |
| 2025-12-31 | 222.08 | 222.50 | 219.56 | 219.71 | 216.94 | 1,035,638 |
| 2025-12-30 | 221.43 | 222.80 | 221.09 | 222.12 | 219.32 | 995,247 |
| 2025-12-29 | 221.39 | 223.00 | 221.28 | 222.29 | 219.48 | 1,187,552 |
| 2025-12-26 | 221.29 | 222.17 | 220.12 | 221.10 | 218.31 | 503,594 |
| 2025-12-24 | 221.11 | 221.82 | 220.64 | 221.36 | 218.57 | 460,861 |
| 2025-12-23 | 219.62 | 220.54 | 219.05 | 220.34 | 217.56 | 915,562 |
| 2025-12-22 | 215.46 | 219.80 | 214.00 | 219.66 | 216.89 | 1,575,742 |
| 2025-12-19 | 218.31 | 218.43 | 216.28 | 216.34 | 213.61 | 4,210,006 |
| 2025-12-18 | 218.55 | 220.53 | 217.92 | 218.32 | 215.56 | 1,476,821 |
| 2025-12-17 | 218.00 | 220.57 | 217.82 | 219.77 | 217.00 | 1,628,990 |
| 2025-12-16 | 219.94 | 220.59 | 218.40 | 218.90 | 216.14 | 1,591,751 |
| 2025-12-15 | 215.22 | 218.61 | 214.54 | 218.32 | 215.56 | 2,013,327 |
| 2025-12-12 | 213.47 | 216.79 | 212.66 | 215.61 | 212.89 | 2,572,714 |
| 2025-12-11 | 210.27 | 213.27 | 209.91 | 212.05 | 209.37 | 2,512,380 |
| 2025-12-10 | 208.48 | 209.97 | 207.74 | 209.15 | 206.51 | 2,474,879 |
| 2025-12-09 | 210.81 | 212.25 | 209.06 | 209.31 | 206.67 | 1,808,563 |
| 2025-12-08 | 212.82 | 213.25 | 210.00 | 210.23 | 207.58 | 1,709,890 |
| 2025-12-05 | 213.07 | 215.39 | 212.91 | 213.58 | 210.88 | 1,277,409 |
| 2025-12-04 | 216.30 | 216.72 | 213.26 | 214.19 | 210.67 | 2,403,172 |
| 2025-12-03 | 214.96 | 217.52 | 214.62 | 216.15 | 212.60 | 1,615,520 |
| 2025-12-02 | 216.15 | 216.77 | 213.51 | 214.54 | 211.02 | 1,886,628 |
| 2025-12-01 | 217.94 | 219.48 | 215.43 | 215.93 | 212.38 | 2,776,690 |
| 2025-11-28 | 216.65 | 218.32 | 216.00 | 217.87 | 214.29 | 779,622 |
| 2025-11-26 | 216.81 | 218.13 | 215.83 | 217.35 | 213.78 | 1,811,415 |
| 2025-11-25 | 213.50 | 216.65 | 212.49 | 216.23 | 212.68 | 1,632,121 |
| 2025-11-24 | 216.20 | 216.20 | 211.71 | 211.84 | 208.36 | 2,599,238 |
| 2025-11-21 | 216.88 | 218.39 | 214.62 | 216.62 | 213.06 | 2,475,123 |
| 2025-11-20 | 214.00 | 217.67 | 214.00 | 216.80 | 213.24 | 2,880,303 |
| 2025-11-19 | 211.88 | 217.07 | 211.60 | 215.66 | 212.12 | 4,459,025 |
| 2025-11-18 | 208.76 | 211.62 | 207.50 | 211.30 | 207.83 | 2,459,577 |
| 2025-11-17 | 209.07 | 209.64 | 207.49 | 207.97 | 204.55 | 1,877,071 |
| 2025-11-14 | 206.11 | 210.92 | 204.91 | 209.17 | 205.73 | 3,446,515 |
| 2025-11-13 | 204.00 | 207.44 | 203.56 | 204.51 | 201.15 | 2,631,728 |
| 2025-11-12 | 203.96 | 205.92 | 203.35 | 203.80 | 200.45 | 1,666,544 |
| 2025-11-11 | 201.64 | 203.71 | 201.02 | 203.27 | 199.93 | 1,510,467 |
| 2025-11-10 | 200.55 | 201.16 | 197.47 | 200.47 | 197.18 | 2,175,459 |
| 2025-11-07 | 200.80 | 202.30 | 199.86 | 201.92 | 198.60 | 1,668,563 |
| 2025-11-06 | 200.17 | 201.67 | 198.62 | 199.62 | 196.34 | 1,811,123 |
| 2025-11-05 | 200.32 | 202.20 | 200.27 | 200.54 | 197.25 | 2,054,388 |
| 2025-11-04 | 198.91 | 200.80 | 197.46 | 200.68 | 197.38 | 2,506,761 |
| 2025-11-03 | 199.00 | 199.35 | 194.11 | 196.77 | 193.54 | 2,259,724 |
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.