Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 224.78 | 227.16 | 223.67 | 226.86 | 226.86 | 2,575,200 |
| 2026-10-15 | 220.70 | 224.46 | 220.33 | 224.19 | 224.19 | 5,219,600 |
| 2026-10-14 | 213.21 | 215.80 | 212.55 | 215.75 | 215.75 | 1,938,800 |
| 2026-10-13 | 212.52 | 213.00 | 209.68 | 211.83 | 211.83 | 1,534,500 |
| 2026-10-12 | 209.72 | 211.84 | 208.49 | 211.14 | 211.14 | 1,692,900 |
| 2026-10-09 | 209.29 | 210.34 | 207.30 | 208.83 | 208.83 | 1,623,100 |
| 2026-10-08 | 209.95 | 211.23 | 207.63 | 210.10 | 210.10 | 2,241,900 |
| 2026-10-07 | 209.00 | 211.08 | 208.63 | 208.94 | 208.94 | 2,277,500 |
| 2026-10-06 | 206.67 | 208.75 | 206.31 | 207.88 | 207.88 | 2,411,300 |
| 2026-10-05 | 204.51 | 207.14 | 202.53 | 206.66 | 206.66 | 2,596,100 |
| 2026-10-02 | 201.61 | 205.00 | 200.58 | 204.45 | 204.45 | 2,371,800 |
| 2026-10-01 | 204.24 | 204.85 | 201.44 | 201.90 | 201.90 | 2,733,900 |
| 2026-09-30 | 207.10 | 207.40 | 203.55 | 203.92 | 203.92 | 2,337,900 |
| 2026-09-29 | 205.00 | 207.23 | 204.40 | 207.09 | 207.09 | 1,536,600 |
| 2026-09-28 | 207.07 | 208.00 | 205.80 | 206.44 | 206.44 | 1,655,000 |
| 2026-09-25 | 207.30 | 207.98 | 206.21 | 206.83 | 206.83 | 1,753,400 |
| 2026-09-24 | 208.88 | 210.24 | 207.59 | 207.96 | 207.96 | 2,028,200 |
| 2026-09-23 | 208.00 | 209.44 | 206.49 | 207.88 | 207.88 | 2,870,600 |
| 2026-09-22 | 207.61 | 208.35 | 206.34 | 207.68 | 207.68 | 1,813,200 |
| 2026-09-21 | 210.10 | 210.38 | 206.88 | 207.04 | 207.04 | 2,315,800 |
| 2026-09-18 | 212.36 | 212.99 | 211.00 | 211.10 | 211.10 | 3,571,600 |
Page 1 of 1 · 21 trading days
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.