Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 228.13 | 230.38 | 227.58 | 227.73 | 221.56 | 1,206,935 |
| 2025-02-13 | 227.32 | 228.46 | 225.21 | 227.60 | 221.43 | 1,146,756 |
| 2025-02-12 | 225.73 | 228.41 | 225.50 | 227.40 | 221.24 | 1,503,556 |
| 2025-02-11 | 226.09 | 226.89 | 225.07 | 226.75 | 220.60 | 1,297,821 |
| 2025-02-10 | 224.76 | 226.16 | 223.58 | 226.09 | 219.96 | 1,077,921 |
| 2025-02-07 | 224.88 | 226.19 | 223.90 | 224.91 | 218.81 | 1,308,459 |
| 2025-02-06 | 224.63 | 225.66 | 223.52 | 224.92 | 218.82 | 1,151,275 |
| 2025-02-05 | 223.60 | 225.13 | 223.00 | 224.77 | 218.68 | 1,394,793 |
| 2025-02-04 | 222.12 | 224.10 | 221.69 | 222.14 | 216.12 | 2,213,831 |
| 2025-02-03 | 218.91 | 225.89 | 218.51 | 223.72 | 217.66 | 2,118,063 |
| 2025-01-31 | 221.60 | 222.45 | 219.67 | 220.26 | 214.29 | 1,947,694 |
| 2025-01-30 | 215.49 | 222.73 | 214.72 | 222.43 | 216.40 | 3,163,251 |
| 2025-01-29 | 212.95 | 213.91 | 209.43 | 209.55 | 203.87 | 2,159,008 |
| 2025-01-28 | 213.96 | 214.23 | 212.56 | 213.65 | 207.86 | 2,430,855 |
| 2025-01-27 | 211.53 | 213.98 | 210.54 | 213.63 | 207.84 | 1,593,441 |
| 2025-01-24 | 210.16 | 210.52 | 208.93 | 209.43 | 203.75 | 1,185,154 |
| 2025-01-23 | 211.67 | 212.20 | 209.57 | 210.10 | 204.41 | 1,296,193 |
| 2025-01-22 | 212.43 | 212.86 | 209.73 | 211.44 | 205.71 | 2,149,278 |
| 2025-01-21 | 212.85 | 213.68 | 211.51 | 212.93 | 207.16 | 1,864,413 |
| 2025-01-17 | 211.81 | 213.25 | 210.81 | 211.71 | 205.97 | 1,663,813 |
| 2025-01-16 | 207.81 | 211.36 | 207.71 | 211.01 | 205.29 | 1,589,365 |
| 2025-01-15 | 208.57 | 208.98 | 206.57 | 208.00 | 202.36 | 1,655,482 |
| 2025-01-14 | 206.81 | 207.72 | 205.10 | 207.17 | 201.56 | 1,350,075 |
| 2025-01-13 | 206.66 | 207.56 | 205.00 | 207.53 | 201.91 | 1,459,335 |
| 2025-01-10 | 207.00 | 209.68 | 206.25 | 207.25 | 201.63 | 2,564,695 |
| 2025-01-08 | 204.16 | 206.94 | 203.74 | 206.58 | 200.98 | 2,005,215 |
| 2025-01-07 | 202.20 | 203.83 | 202.03 | 203.39 | 197.88 | 2,016,883 |
| 2025-01-06 | 201.02 | 202.02 | 200.18 | 201.76 | 196.29 | 1,335,896 |
| 2025-01-03 | 200.50 | 202.51 | 200.35 | 201.65 | 196.18 | 1,123,493 |
| 2025-01-02 | 202.87 | 203.02 | 199.69 | 200.54 | 195.11 | 1,818,342 |
| 2024-12-31 | 202.47 | 202.53 | 200.86 | 201.79 | 196.32 | 1,549,027 |
| 2024-12-30 | 202.21 | 203.08 | 201.27 | 202.27 | 196.79 | 1,209,690 |
| 2024-12-27 | 203.99 | 205.80 | 203.01 | 204.02 | 198.49 | 878,694 |
| 2024-12-26 | 204.25 | 205.97 | 204.10 | 205.02 | 199.46 | 736,761 |
| 2024-12-24 | 203.27 | 205.45 | 202.43 | 205.38 | 199.81 | 711,469 |
| 2024-12-23 | 205.20 | 205.74 | 202.00 | 203.80 | 198.28 | 1,710,211 |
| 2024-12-20 | 206.39 | 207.30 | 204.45 | 205.83 | 200.25 | 3,685,714 |
| 2024-12-19 | 205.01 | 207.88 | 204.55 | 205.53 | 199.96 | 2,454,308 |
| 2024-12-18 | 209.00 | 209.35 | 205.14 | 205.43 | 199.86 | 1,945,753 |
| 2024-12-17 | 211.30 | 211.93 | 208.07 | 209.00 | 203.34 | 3,161,695 |
| 2024-12-16 | 213.86 | 214.81 | 211.47 | 211.64 | 205.90 | 1,480,851 |
| 2024-12-13 | 214.35 | 214.74 | 212.21 | 213.20 | 207.42 | 1,344,390 |
| 2024-12-12 | 215.07 | 216.07 | 214.00 | 214.45 | 208.64 | 1,425,915 |
| 2024-12-11 | 216.60 | 216.94 | 213.50 | 214.52 | 208.71 | 1,676,605 |
| 2024-12-10 | 218.45 | 218.45 | 215.88 | 216.08 | 210.22 | 2,098,397 |
| 2024-12-09 | 221.15 | 222.84 | 216.82 | 217.47 | 211.58 | 1,652,621 |
| 2024-12-06 | 224.33 | 225.17 | 221.85 | 222.19 | 216.17 | 1,787,864 |
| 2024-12-05 | 224.25 | 224.47 | 223.18 | 224.05 | 217.25 | 1,185,037 |
| 2024-12-04 | 224.40 | 225.83 | 224.20 | 225.29 | 218.45 | 1,848,971 |
| 2024-12-03 | 225.26 | 226.01 | 224.50 | 225.01 | 218.18 | 1,944,961 |
| 2024-12-02 | 228.35 | 228.40 | 224.74 | 225.12 | 218.29 | 1,397,468 |
| 2024-11-29 | 229.20 | 230.27 | 228.05 | 228.22 | 221.29 | 1,254,644 |
| 2024-11-27 | 229.15 | 230.39 | 228.32 | 228.46 | 221.52 | 1,366,211 |
| 2024-11-26 | 226.97 | 228.53 | 225.88 | 227.45 | 220.54 | 1,211,006 |
| 2024-11-25 | 224.82 | 226.96 | 224.50 | 225.65 | 218.80 | 2,930,516 |
| 2024-11-22 | 222.77 | 224.68 | 221.82 | 224.41 | 217.60 | 1,624,734 |
| 2024-11-21 | 218.90 | 222.27 | 217.40 | 221.53 | 214.80 | 1,651,793 |
| 2024-11-20 | 220.05 | 220.38 | 216.98 | 218.78 | 212.14 | 1,059,020 |
| 2024-11-19 | 217.00 | 219.71 | 216.00 | 219.05 | 212.40 | 1,370,699 |
| 2024-11-18 | 217.31 | 219.47 | 217.08 | 218.31 | 211.68 | 986,756 |
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.