Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 200.10 | 201.00 | 198.75 | 199.77 | 196.49 | 2,421,149 |
| 2025-10-30 | 198.00 | 201.42 | 197.44 | 200.57 | 197.28 | 2,693,147 |
| 2025-10-29 | 203.79 | 203.79 | 197.02 | 197.53 | 194.29 | 3,665,265 |
| 2025-10-28 | 198.98 | 208.80 | 197.25 | 204.23 | 200.88 | 3,979,366 |
| 2025-10-27 | 215.28 | 215.28 | 212.97 | 213.77 | 210.26 | 2,752,967 |
| 2025-10-24 | 217.05 | 217.25 | 214.27 | 214.66 | 211.13 | 1,850,395 |
| 2025-10-23 | 217.88 | 217.88 | 214.01 | 216.11 | 212.56 | 1,498,126 |
| 2025-10-22 | 215.45 | 219.09 | 214.68 | 216.46 | 212.90 | 1,469,929 |
| 2025-10-21 | 215.15 | 216.42 | 214.60 | 214.89 | 211.36 | 1,036,282 |
| 2025-10-20 | 215.85 | 216.29 | 214.21 | 215.40 | 211.86 | 941,293 |
| 2025-10-17 | 214.13 | 216.12 | 213.64 | 215.48 | 211.94 | 1,152,685 |
| 2025-10-16 | 213.50 | 214.14 | 211.71 | 213.29 | 209.79 | 1,195,556 |
| 2025-10-15 | 217.60 | 217.77 | 213.00 | 213.69 | 210.18 | 1,709,556 |
| 2025-10-14 | 217.46 | 219.20 | 216.80 | 218.11 | 214.53 | 1,379,545 |
| 2025-10-13 | 217.47 | 218.79 | 216.52 | 217.09 | 213.52 | 1,177,976 |
| 2025-10-10 | 217.85 | 220.24 | 216.44 | 219.25 | 215.65 | 1,566,584 |
| 2025-10-09 | 219.42 | 219.96 | 216.45 | 217.53 | 213.96 | 1,318,824 |
| 2025-10-08 | 217.58 | 220.57 | 217.08 | 219.98 | 216.37 | 1,269,284 |
| 2025-10-07 | 217.64 | 218.26 | 216.15 | 217.56 | 213.99 | 1,062,209 |
| 2025-10-06 | 219.27 | 220.00 | 217.02 | 217.69 | 214.11 | 1,116,838 |
| 2025-10-03 | 216.50 | 221.01 | 216.04 | 219.76 | 216.15 | 1,176,815 |
| 2025-10-02 | 218.98 | 219.05 | 216.58 | 216.91 | 213.35 | 1,810,350 |
| 2025-10-01 | 220.38 | 221.25 | 218.18 | 219.87 | 216.26 | 1,583,106 |
| 2025-09-30 | 218.85 | 221.58 | 218.80 | 220.83 | 217.20 | 1,814,793 |
| 2025-09-29 | 218.86 | 219.81 | 217.59 | 219.43 | 215.83 | 1,073,260 |
| 2025-09-26 | 218.15 | 220.69 | 217.56 | 218.69 | 215.10 | 1,413,826 |
| 2025-09-25 | 220.46 | 221.62 | 217.14 | 217.16 | 213.59 | 1,901,100 |
| 2025-09-24 | 217.92 | 220.37 | 216.90 | 219.42 | 215.82 | 1,558,006 |
| 2025-09-23 | 216.42 | 218.36 | 215.20 | 218.23 | 214.65 | 1,480,584 |
| 2025-09-22 | 216.53 | 217.50 | 215.67 | 216.99 | 213.43 | 1,424,301 |
| 2025-09-19 | 216.95 | 217.67 | 216.00 | 216.40 | 212.85 | 2,837,696 |
| 2025-09-18 | 214.86 | 216.96 | 214.26 | 215.92 | 212.37 | 1,142,805 |
| 2025-09-17 | 214.50 | 217.15 | 214.00 | 215.66 | 212.12 | 1,375,800 |
| 2025-09-16 | 216.14 | 216.53 | 213.71 | 213.88 | 210.37 | 2,126,489 |
| 2025-09-15 | 218.61 | 219.08 | 216.01 | 216.13 | 212.58 | 1,299,667 |
| 2025-09-12 | 219.76 | 220.67 | 217.56 | 218.16 | 214.58 | 1,087,268 |
| 2025-09-11 | 217.58 | 220.79 | 215.45 | 220.50 | 216.07 | 1,841,281 |
| 2025-09-10 | 218.36 | 219.35 | 216.83 | 217.69 | 213.31 | 1,183,600 |
| 2025-09-09 | 218.74 | 219.37 | 217.10 | 219.16 | 214.75 | 1,520,602 |
| 2025-09-08 | 220.01 | 220.61 | 217.87 | 219.05 | 214.65 | 1,509,537 |
| 2025-09-05 | 224.54 | 224.85 | 218.66 | 220.06 | 215.64 | 2,113,290 |
| 2025-09-04 | 224.58 | 226.24 | 224.11 | 224.95 | 220.43 | 1,517,477 |
| 2025-09-03 | 224.99 | 226.27 | 222.94 | 224.41 | 219.90 | 1,636,474 |
| 2025-09-02 | 226.42 | 226.85 | 223.73 | 225.73 | 221.19 | 2,548,920 |
| 2025-08-29 | 224.65 | 226.82 | 224.65 | 226.39 | 221.84 | 1,527,715 |
| 2025-08-28 | 225.70 | 225.70 | 223.32 | 224.58 | 220.06 | 1,001,008 |
| 2025-08-27 | 225.15 | 226.16 | 224.88 | 225.83 | 221.29 | 1,026,297 |
| 2025-08-26 | 224.48 | 225.58 | 223.67 | 225.25 | 220.72 | 1,466,979 |
| 2025-08-25 | 227.39 | 227.98 | 223.55 | 224.04 | 219.54 | 1,101,857 |
| 2025-08-22 | 229.67 | 231.40 | 226.78 | 227.02 | 222.46 | 1,331,787 |
| 2025-08-21 | 230.27 | 230.27 | 228.76 | 229.61 | 224.99 | 958,996 |
| 2025-08-20 | 230.25 | 232.58 | 229.58 | 230.03 | 225.41 | 1,868,319 |
| 2025-08-19 | 224.46 | 229.22 | 224.46 | 228.49 | 223.90 | 1,530,382 |
| 2025-08-18 | 227.43 | 227.65 | 223.87 | 224.20 | 219.69 | 3,444,115 |
| 2025-08-15 | 225.81 | 227.59 | 225.19 | 226.81 | 222.25 | 3,371,632 |
| 2025-08-14 | 230.07 | 230.08 | 222.46 | 226.15 | 221.60 | 3,253,334 |
| 2025-08-13 | 232.75 | 233.74 | 229.03 | 229.90 | 225.28 | 2,095,930 |
| 2025-08-12 | 237.23 | 237.23 | 232.32 | 232.98 | 228.30 | 1,137,851 |
| 2025-08-11 | 236.01 | 237.27 | 235.14 | 237.10 | 232.33 | 1,705,320 |
| 2025-08-08 | 233.37 | 235.45 | 232.78 | 235.09 | 230.36 | 1,088,720 |
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.