Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 219.51 | 221.53 | 217.25 | 217.90 | 211.28 | 1,796,714 |
| 2024-11-14 | 224.66 | 225.55 | 221.57 | 221.72 | 214.99 | 1,215,866 |
| 2024-11-13 | 225.08 | 226.84 | 224.24 | 225.68 | 218.83 | 1,087,208 |
| 2024-11-12 | 225.00 | 226.43 | 223.81 | 224.78 | 217.96 | 2,002,438 |
| 2024-11-11 | 225.62 | 226.50 | 223.38 | 223.62 | 216.83 | 1,084,784 |
| 2024-11-08 | 221.89 | 226.36 | 220.44 | 224.12 | 217.32 | 1,854,171 |
| 2024-11-07 | 219.01 | 220.89 | 217.47 | 220.44 | 213.75 | 1,370,153 |
| 2024-11-06 | 219.91 | 220.30 | 216.42 | 218.48 | 211.85 | 2,905,730 |
| 2024-11-05 | 214.45 | 216.28 | 213.35 | 215.88 | 209.33 | 950,372 |
| 2024-11-04 | 215.68 | 216.74 | 212.48 | 214.24 | 207.74 | 1,112,902 |
| 2024-11-01 | 216.91 | 217.33 | 213.78 | 213.99 | 207.49 | 1,267,741 |
| 2024-10-31 | 214.32 | 216.70 | 214.20 | 215.85 | 209.30 | 1,785,587 |
| 2024-10-30 | 217.51 | 218.86 | 214.50 | 214.82 | 208.30 | 1,720,757 |
| 2024-10-29 | 213.38 | 219.88 | 212.16 | 219.11 | 212.46 | 3,231,346 |
| 2024-10-28 | 208.00 | 208.87 | 207.00 | 208.26 | 201.94 | 2,127,223 |
| 2024-10-25 | 209.22 | 209.78 | 206.46 | 206.80 | 200.52 | 1,069,935 |
| 2024-10-24 | 210.94 | 210.94 | 208.45 | 208.91 | 202.57 | 1,113,060 |
| 2024-10-23 | 210.29 | 212.38 | 209.81 | 211.80 | 205.37 | 1,240,014 |
| 2024-10-22 | 210.59 | 211.65 | 209.49 | 211.05 | 204.64 | 896,280 |
| 2024-10-21 | 212.56 | 212.93 | 210.37 | 211.82 | 205.39 | 1,033,029 |
| 2024-10-18 | 213.39 | 213.50 | 212.00 | 212.75 | 206.29 | 816,092 |
| 2024-10-17 | 214.13 | 214.49 | 212.14 | 213.08 | 206.61 | 847,090 |
| 2024-10-16 | 213.22 | 214.20 | 212.52 | 213.14 | 206.67 | 718,619 |
| 2024-10-15 | 214.54 | 216.01 | 213.43 | 213.79 | 207.30 | 1,180,409 |
| 2024-10-14 | 212.35 | 214.25 | 211.80 | 213.50 | 207.02 | 982,148 |
| 2024-10-11 | 211.91 | 212.35 | 210.77 | 211.81 | 205.38 | 956,431 |
| 2024-10-10 | 212.60 | 213.57 | 210.91 | 211.24 | 204.83 | 893,519 |
| 2024-10-09 | 209.02 | 212.56 | 208.31 | 212.23 | 205.79 | 1,263,677 |
| 2024-10-08 | 206.70 | 208.97 | 206.16 | 208.68 | 202.34 | 1,172,959 |
| 2024-10-07 | 205.56 | 206.73 | 204.53 | 205.41 | 199.17 | 2,007,467 |
| 2024-10-04 | 208.19 | 209.15 | 207.04 | 208.09 | 201.77 | 985,160 |
| 2024-10-03 | 207.39 | 209.24 | 206.21 | 209.09 | 202.74 | 1,019,976 |
| 2024-10-02 | 208.50 | 208.96 | 206.17 | 207.32 | 201.03 | 909,371 |
| 2024-10-01 | 207.46 | 208.06 | 205.84 | 207.93 | 201.62 | 951,934 |
| 2024-09-30 | 205.32 | 207.81 | 205.32 | 207.60 | 201.30 | 1,530,589 |
| 2024-09-27 | 205.00 | 207.10 | 205.00 | 205.51 | 199.27 | 1,489,906 |
| 2024-09-26 | 207.03 | 209.00 | 205.21 | 205.34 | 199.11 | 1,628,961 |
| 2024-09-25 | 208.05 | 208.63 | 206.88 | 207.69 | 201.38 | 1,272,336 |
| 2024-09-24 | 206.51 | 208.17 | 206.12 | 207.52 | 201.22 | 1,269,695 |
| 2024-09-23 | 204.41 | 207.23 | 203.88 | 207.10 | 200.81 | 1,482,581 |
| 2024-09-20 | 203.44 | 204.97 | 202.44 | 204.10 | 197.90 | 2,240,898 |
| 2024-09-19 | 203.12 | 204.78 | 201.77 | 204.64 | 198.43 | 1,300,587 |
| 2024-09-18 | 204.00 | 204.28 | 200.29 | 201.88 | 195.75 | 1,507,584 |
| 2024-09-17 | 207.79 | 208.26 | 203.04 | 203.12 | 196.95 | 1,936,046 |
| 2024-09-16 | 208.56 | 211.04 | 208.14 | 208.32 | 202.00 | 946,570 |
| 2024-09-13 | 207.36 | 208.69 | 206.60 | 208.05 | 201.73 | 1,397,128 |
| 2024-09-12 | 207.24 | 208.29 | 205.13 | 207.86 | 200.82 | 1,583,017 |
| 2024-09-11 | 207.61 | 208.35 | 204.11 | 207.64 | 200.61 | 1,372,694 |
| 2024-09-10 | 208.95 | 209.99 | 206.71 | 208.25 | 201.20 | 2,150,598 |
| 2024-09-09 | 205.68 | 209.13 | 205.04 | 208.46 | 201.40 | 2,290,034 |
| 2024-09-06 | 208.48 | 209.60 | 204.63 | 204.73 | 197.80 | 2,349,656 |
| 2024-09-05 | 209.70 | 210.42 | 207.17 | 208.40 | 201.34 | 1,507,886 |
| 2024-09-04 | 209.47 | 210.72 | 207.96 | 209.32 | 202.23 | 1,186,674 |
| 2024-09-03 | 212.08 | 212.52 | 208.22 | 209.40 | 202.31 | 2,197,740 |
| 2024-08-30 | 209.55 | 212.09 | 208.67 | 212.04 | 204.86 | 1,786,797 |
| 2024-08-29 | 209.73 | 210.95 | 208.27 | 209.88 | 202.77 | 826,548 |
| 2024-08-28 | 209.88 | 210.37 | 208.35 | 209.31 | 202.22 | 866,277 |
| 2024-08-27 | 210.14 | 210.63 | 208.64 | 209.20 | 202.12 | 760,017 |
| 2024-08-26 | 211.03 | 211.31 | 208.50 | 208.82 | 201.75 | 813,391 |
| 2024-08-23 | 210.41 | 210.70 | 208.50 | 209.98 | 202.87 | 810,828 |
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.