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 |
| 2026-09-17 | 214.38 | 214.39 | 211.90 | 213.33 | 213.33 | 2,165,500 |
| 2026-09-16 | 216.59 | 218.77 | 213.70 | 214.00 | 214.00 | 1,762,700 |
| 2026-09-15 | 217.25 | 219.64 | 215.75 | 217.25 | 217.25 | 1,792,300 |
| 2026-09-14 | 216.39 | 219.11 | 215.71 | 218.09 | 218.09 | 2,531,100 |
| 2026-09-11 | 214.30 | 214.93 | 212.82 | 213.46 | 213.46 | 2,511,300 |
| 2026-09-10 | 217.91 | 218.99 | 214.21 | 214.77 | 213.83 | 2,164,100 |
| 2026-09-09 | 217.50 | 217.50 | 215.13 | 216.44 | 215.49 | 1,802,200 |
| 2026-09-08 | 217.68 | 218.81 | 216.50 | 217.78 | 216.82 | 2,183,658 |
| 2026-09-04 | 219.51 | 220.75 | 217.67 | 218.99 | 218.03 | 2,448,268 |
| 2026-09-03 | 219.98 | 221.95 | 218.31 | 221.72 | 220.74 | 2,361,918 |
| 2026-09-02 | 219.07 | 220.54 | 216.27 | 219.04 | 218.08 | 2,354,475 |
| 2026-09-01 | 220.85 | 222.22 | 218.32 | 219.77 | 218.80 | 2,187,631 |
| 2026-08-31 | 220.00 | 221.21 | 218.61 | 218.92 | 217.96 | 2,779,247 |
| 2026-08-28 | 218.87 | 220.01 | 217.86 | 219.66 | 218.69 | 1,962,931 |
| 2026-08-27 | 219.50 | 220.14 | 217.42 | 217.76 | 216.80 | 2,277,888 |
| 2026-08-26 | 221.38 | 223.50 | 220.35 | 221.24 | 220.27 | 2,469,762 |
| 2026-08-25 | 225.22 | 226.26 | 222.01 | 222.13 | 221.15 | 2,279,771 |
| 2026-08-24 | 225.09 | 227.76 | 225.08 | 226.46 | 225.46 | 1,606,882 |
| 2026-08-21 | 225.08 | 225.29 | 223.40 | 224.06 | 223.07 | 1,820,319 |
| 2026-08-20 | 224.83 | 226.30 | 224.11 | 224.92 | 223.93 | 1,719,315 |
| 2026-08-19 | 224.85 | 228.72 | 222.25 | 225.08 | 224.09 | 1,918,439 |
| 2026-08-18 | 227.44 | 228.16 | 223.50 | 223.58 | 222.60 | 2,126,021 |
| 2026-08-17 | 223.71 | 225.26 | 223.00 | 224.02 | 223.03 | 1,828,824 |
| 2026-08-14 | 225.31 | 225.93 | 223.70 | 224.55 | 223.56 | 1,525,021 |
| 2026-08-13 | 227.59 | 228.37 | 224.15 | 224.21 | 223.22 | 2,253,885 |
| 2026-08-12 | 225.05 | 228.39 | 223.46 | 226.32 | 225.32 | 1,380,606 |
| 2026-08-11 | 225.68 | 228.98 | 225.68 | 226.85 | 225.85 | 1,308,390 |
| 2026-08-10 | 227.18 | 227.89 | 225.56 | 226.60 | 225.60 | 1,505,357 |
| 2026-08-07 | 227.38 | 231.56 | 226.70 | 227.68 | 226.68 | 1,684,682 |
| 2026-08-06 | 226.94 | 229.33 | 222.77 | 229.01 | 228.00 | 2,873,179 |
| 2026-08-05 | 226.05 | 226.44 | 222.42 | 224.31 | 223.32 | 2,132,536 |
| 2026-08-04 | 224.89 | 226.05 | 222.16 | 225.25 | 224.26 | 3,078,037 |
| 2026-08-03 | 227.02 | 228.07 | 223.83 | 226.43 | 225.43 | 2,213,019 |
| 2026-07-31 | 225.85 | 228.45 | 224.00 | 226.55 | 225.55 | 2,188,994 |
| 2026-07-30 | 230.02 | 231.11 | 225.15 | 226.33 | 225.33 | 2,935,363 |
| 2026-07-29 | 236.69 | 242.88 | 235.75 | 236.60 | 235.56 | 2,762,327 |
| 2026-07-28 | 242.21 | 243.61 | 238.80 | 239.41 | 238.36 | 2,079,686 |
| 2026-07-27 | 238.10 | 241.13 | 237.67 | 237.90 | 236.85 | 1,447,203 |
| 2026-07-24 | 237.52 | 239.30 | 236.63 | 238.75 | 237.70 | 1,301,869 |
Page 1 of 79 · 4,728 trading daysOlder →
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.