Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 233.37 | 235.45 | 232.78 | 235.09 | 230.36 | 1,088,720 |
| 2025-08-07 | 231.64 | 233.29 | 231.20 | 233.22 | 228.53 | 1,045,658 |
| 2025-08-06 | 230.24 | 232.70 | 228.97 | 231.60 | 226.94 | 1,069,270 |
| 2025-08-05 | 229.80 | 231.51 | 229.47 | 229.78 | 225.16 | 1,383,340 |
| 2025-08-04 | 228.00 | 230.85 | 228.00 | 230.54 | 225.91 | 1,408,885 |
| 2025-08-01 | 230.86 | 231.96 | 227.80 | 228.88 | 224.28 | 1,389,518 |
| 2025-07-31 | 232.47 | 233.20 | 228.59 | 229.16 | 224.55 | 1,798,548 |
| 2025-07-30 | 235.00 | 237.00 | 232.30 | 232.51 | 227.84 | 2,138,744 |
| 2025-07-29 | 229.52 | 240.39 | 229.52 | 235.56 | 230.82 | 3,653,592 |
| 2025-07-28 | 229.00 | 229.96 | 227.20 | 227.90 | 223.32 | 1,722,847 |
| 2025-07-25 | 230.82 | 231.68 | 228.94 | 229.67 | 225.05 | 1,126,424 |
| 2025-07-24 | 227.18 | 230.68 | 227.18 | 230.61 | 225.97 | 1,559,032 |
| 2025-07-23 | 226.72 | 228.42 | 225.80 | 228.12 | 223.53 | 1,278,411 |
| 2025-07-22 | 225.68 | 228.20 | 225.06 | 227.09 | 222.52 | 1,130,362 |
| 2025-07-21 | 226.24 | 227.67 | 225.20 | 225.30 | 220.77 | 1,177,090 |
| 2025-07-18 | 225.82 | 228.35 | 225.82 | 227.32 | 222.75 | 1,996,461 |
| 2025-07-17 | 225.56 | 226.16 | 223.40 | 225.70 | 221.16 | 1,403,492 |
| 2025-07-16 | 225.31 | 225.91 | 223.39 | 225.86 | 221.32 | 1,276,586 |
| 2025-07-15 | 229.00 | 229.13 | 225.76 | 225.84 | 221.30 | 1,189,127 |
| 2025-07-14 | 225.32 | 229.50 | 225.32 | 229.30 | 224.69 | 1,796,638 |
| 2025-07-11 | 225.44 | 226.50 | 223.95 | 226.01 | 221.47 | 1,697,227 |
| 2025-07-10 | 225.82 | 227.08 | 224.15 | 225.65 | 221.11 | 1,596,497 |
| 2025-07-09 | 224.55 | 226.66 | 223.21 | 225.75 | 221.21 | 1,860,969 |
| 2025-07-08 | 225.80 | 226.83 | 224.43 | 224.87 | 220.35 | 2,119,941 |
| 2025-07-07 | 227.05 | 227.79 | 225.32 | 226.92 | 222.36 | 1,516,644 |
| 2025-07-03 | 224.51 | 227.31 | 223.07 | 227.10 | 222.53 | 1,525,978 |
| 2025-07-02 | 227.58 | 228.75 | 222.15 | 223.39 | 218.90 | 2,283,313 |
| 2025-07-01 | 228.52 | 230.21 | 226.91 | 228.80 | 224.20 | 1,573,810 |
| 2025-06-30 | 228.36 | 229.28 | 226.96 | 228.82 | 224.22 | 1,752,496 |
| 2025-06-27 | 227.02 | 229.48 | 226.45 | 228.26 | 223.67 | 2,895,965 |
| 2025-06-26 | 229.87 | 229.87 | 226.04 | 226.72 | 222.16 | 2,111,228 |
| 2025-06-25 | 234.00 | 234.28 | 227.71 | 228.58 | 223.98 | 2,167,307 |
| 2025-06-24 | 235.01 | 235.69 | 232.23 | 234.14 | 229.43 | 1,576,743 |
| 2025-06-23 | 231.90 | 234.84 | 231.73 | 234.71 | 229.99 | 1,605,716 |
| 2025-06-20 | 233.50 | 234.91 | 231.14 | 231.94 | 227.28 | 2,583,514 |
| 2025-06-18 | 235.00 | 235.00 | 232.59 | 233.22 | 228.53 | 1,076,431 |
| 2025-06-17 | 234.30 | 235.27 | 232.87 | 234.30 | 229.59 | 872,613 |
| 2025-06-16 | 236.78 | 237.92 | 234.28 | 234.66 | 229.94 | 1,024,450 |
| 2025-06-13 | 236.95 | 239.60 | 235.88 | 236.50 | 231.75 | 1,414,106 |
| 2025-06-12 | 234.82 | 237.15 | 234.36 | 237.15 | 232.38 | 1,086,411 |
| 2025-06-11 | 233.96 | 234.90 | 231.34 | 234.29 | 229.58 | 1,408,632 |
| 2025-06-10 | 234.07 | 235.03 | 232.70 | 233.99 | 229.29 | 1,321,770 |
| 2025-06-09 | 236.03 | 236.03 | 230.50 | 233.99 | 229.29 | 1,306,805 |
| 2025-06-06 | 237.99 | 239.11 | 236.07 | 236.33 | 231.58 | 1,181,944 |
| 2025-06-05 | 238.89 | 239.32 | 237.47 | 238.64 | 233.03 | 1,040,738 |
| 2025-06-04 | 240.00 | 240.45 | 238.60 | 238.89 | 233.28 | 1,193,607 |
| 2025-06-03 | 241.14 | 242.58 | 238.92 | 240.19 | 234.55 | 1,764,444 |
| 2025-06-02 | 239.08 | 242.10 | 238.50 | 242.10 | 236.41 | 1,774,975 |
| 2025-05-30 | 238.36 | 241.68 | 237.56 | 240.97 | 235.31 | 2,440,119 |
| 2025-05-29 | 235.90 | 237.99 | 235.21 | 237.76 | 232.17 | 1,257,459 |
| 2025-05-28 | 237.89 | 238.35 | 236.80 | 237.15 | 231.58 | 1,855,825 |
| 2025-05-27 | 236.81 | 238.19 | 236.50 | 238.03 | 232.44 | 1,791,456 |
| 2025-05-23 | 236.00 | 237.34 | 233.01 | 236.81 | 231.25 | 1,503,198 |
| 2025-05-22 | 233.50 | 234.83 | 231.71 | 233.32 | 227.84 | 1,755,186 |
| 2025-05-21 | 234.09 | 235.46 | 233.36 | 234.11 | 228.61 | 1,864,435 |
| 2025-05-20 | 232.21 | 234.31 | 232.21 | 233.89 | 228.40 | 1,901,974 |
| 2025-05-19 | 229.41 | 232.22 | 229.41 | 231.95 | 226.50 | 1,203,933 |
| 2025-05-16 | 228.03 | 229.91 | 227.36 | 229.87 | 224.47 | 1,639,351 |
| 2025-05-15 | 224.22 | 228.16 | 223.72 | 228.02 | 222.66 | 1,762,710 |
| 2025-05-14 | 223.19 | 223.19 | 219.76 | 222.47 | 217.24 | 2,176,186 |
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.