Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 225.00 | 225.42 | 221.66 | 222.38 | 217.16 | 2,787,613 |
| 2025-05-12 | 232.01 | 232.09 | 222.02 | 225.57 | 220.27 | 2,976,315 |
| 2025-05-09 | 232.51 | 233.97 | 231.24 | 232.75 | 227.28 | 1,484,184 |
| 2025-05-08 | 236.38 | 237.38 | 232.84 | 233.13 | 227.65 | 1,845,800 |
| 2025-05-07 | 233.65 | 236.30 | 233.63 | 235.51 | 229.98 | 1,663,828 |
| 2025-05-06 | 232.67 | 235.74 | 232.67 | 234.07 | 228.57 | 1,231,663 |
| 2025-05-05 | 233.84 | 235.64 | 232.05 | 234.79 | 229.27 | 1,031,635 |
| 2025-05-02 | 235.83 | 235.99 | 232.50 | 233.94 | 228.44 | 1,228,012 |
| 2025-05-01 | 232.01 | 234.60 | 229.66 | 233.40 | 227.92 | 1,546,679 |
| 2025-04-30 | 229.00 | 233.86 | 226.86 | 233.36 | 227.88 | 1,955,244 |
| 2025-04-29 | 224.00 | 229.93 | 220.70 | 228.80 | 223.42 | 2,250,444 |
| 2025-04-28 | 229.22 | 229.41 | 226.47 | 229.08 | 223.70 | 2,356,998 |
| 2025-04-25 | 229.47 | 229.67 | 225.00 | 228.31 | 222.95 | 2,116,018 |
| 2025-04-24 | 229.65 | 229.65 | 225.33 | 227.47 | 222.13 | 1,870,014 |
| 2025-04-23 | 230.45 | 231.00 | 226.50 | 228.63 | 223.26 | 1,797,177 |
| 2025-04-22 | 228.25 | 231.90 | 227.59 | 229.96 | 224.56 | 1,868,869 |
| 2025-04-21 | 230.78 | 231.23 | 224.29 | 227.57 | 222.22 | 1,447,615 |
| 2025-04-17 | 229.86 | 232.56 | 229.29 | 230.91 | 225.49 | 1,372,335 |
| 2025-04-16 | 232.62 | 233.13 | 228.46 | 229.57 | 224.18 | 1,795,157 |
| 2025-04-15 | 233.38 | 233.89 | 231.10 | 231.48 | 226.04 | 1,323,973 |
| 2025-04-14 | 231.27 | 233.15 | 229.96 | 232.30 | 226.84 | 1,316,995 |
| 2025-04-11 | 224.19 | 230.40 | 223.65 | 229.38 | 223.99 | 1,920,893 |
| 2025-04-10 | 222.61 | 228.32 | 220.73 | 226.45 | 221.13 | 2,377,308 |
| 2025-04-09 | 214.00 | 226.31 | 213.50 | 224.42 | 219.15 | 3,277,849 |
| 2025-04-08 | 225.79 | 225.79 | 213.66 | 216.47 | 211.38 | 2,324,952 |
| 2025-04-07 | 219.14 | 226.75 | 215.01 | 220.56 | 215.38 | 2,931,145 |
| 2025-04-04 | 235.08 | 236.47 | 225.06 | 225.20 | 219.91 | 4,183,358 |
| 2025-04-03 | 233.96 | 239.32 | 233.10 | 236.83 | 231.27 | 2,216,126 |
| 2025-04-02 | 232.93 | 234.88 | 230.48 | 234.56 | 229.05 | 1,411,264 |
| 2025-04-01 | 231.19 | 234.06 | 230.68 | 233.79 | 228.30 | 1,669,921 |
| 2025-03-31 | 228.56 | 232.48 | 228.40 | 231.51 | 226.07 | 1,914,386 |
| 2025-03-28 | 228.65 | 230.31 | 227.69 | 227.92 | 222.57 | 1,265,696 |
| 2025-03-27 | 229.97 | 231.47 | 227.79 | 229.02 | 223.64 | 1,354,093 |
| 2025-03-26 | 228.63 | 229.54 | 227.60 | 228.93 | 223.55 | 1,268,317 |
| 2025-03-25 | 226.88 | 227.57 | 225.09 | 227.07 | 221.74 | 1,622,583 |
| 2025-03-24 | 225.94 | 227.29 | 224.66 | 226.24 | 220.93 | 1,519,097 |
| 2025-03-21 | 226.15 | 226.40 | 223.87 | 224.91 | 219.63 | 2,536,527 |
| 2025-03-20 | 227.08 | 228.47 | 225.17 | 226.90 | 221.57 | 1,009,083 |
| 2025-03-19 | 225.87 | 228.02 | 225.00 | 227.36 | 222.02 | 1,238,686 |
| 2025-03-18 | 227.34 | 228.35 | 224.84 | 225.87 | 220.56 | 1,306,151 |
| 2025-03-17 | 224.88 | 228.71 | 224.25 | 228.19 | 222.83 | 1,915,938 |
| 2025-03-14 | 222.39 | 225.12 | 221.10 | 224.86 | 219.58 | 1,219,431 |
| 2025-03-13 | 222.21 | 224.07 | 221.17 | 223.20 | 217.15 | 1,612,712 |
| 2025-03-12 | 225.00 | 225.37 | 222.68 | 222.86 | 216.82 | 1,264,203 |
| 2025-03-11 | 228.00 | 228.21 | 223.63 | 224.21 | 218.13 | 1,797,926 |
| 2025-03-10 | 227.95 | 232.24 | 226.29 | 227.77 | 221.60 | 2,270,518 |
| 2025-03-07 | 224.17 | 229.90 | 224.14 | 229.55 | 223.33 | 1,906,125 |
| 2025-03-06 | 229.03 | 229.95 | 223.95 | 225.96 | 219.84 | 1,800,813 |
| 2025-03-05 | 228.11 | 231.06 | 227.69 | 230.39 | 224.15 | 1,620,797 |
| 2025-03-04 | 234.31 | 235.37 | 229.53 | 229.96 | 223.73 | 2,205,403 |
| 2025-03-03 | 233.59 | 235.81 | 232.26 | 233.78 | 227.44 | 1,920,228 |
| 2025-02-28 | 230.00 | 233.04 | 229.70 | 232.78 | 226.47 | 2,399,770 |
| 2025-02-27 | 228.11 | 230.91 | 227.52 | 229.61 | 223.39 | 1,209,840 |
| 2025-02-26 | 228.96 | 230.95 | 227.74 | 228.69 | 222.49 | 1,065,511 |
| 2025-02-25 | 230.47 | 232.44 | 229.95 | 230.75 | 224.50 | 1,931,642 |
| 2025-02-24 | 226.63 | 230.63 | 226.45 | 229.68 | 223.46 | 1,670,362 |
| 2025-02-21 | 228.49 | 228.49 | 226.50 | 228.03 | 221.85 | 1,709,198 |
| 2025-02-20 | 228.25 | 229.53 | 226.34 | 229.12 | 222.91 | 1,189,759 |
| 2025-02-19 | 229.00 | 229.21 | 227.16 | 228.52 | 222.33 | 1,256,228 |
| 2025-02-18 | 223.98 | 229.60 | 223.98 | 228.35 | 222.16 | 1,693,001 |
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.