Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 198.90 | 198.90 | 195.80 | 197.70 | 196.84 | 307 |
| 2026-07-30 | 205.00 | 206.40 | 195.80 | 196.25 | 195.39 | 296 |
| 2026-07-29 | 205.20 | 212.10 | 204.30 | 212.10 | 211.17 | 758 |
| 2026-07-28 | 212.20 | 213.80 | 211.40 | 211.40 | 210.48 | 104 |
| 2026-07-27 | 206.80 | 211.30 | 206.80 | 210.80 | 209.88 | 1,049 |
| 2026-07-24 | 208.80 | 209.90 | 208.80 | 209.00 | 208.09 | 1,087 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.8406 USD |
| 2026-06-05 | 0.8406 USD |
| 2026-03-13 | 0.8406 USD |
| 2025-12-05 | 0.7338 USD |
| 2025-09-12 | 0.7338 USD |
| 2025-06-06 | 0.7338 USD |
| 2025-03-14 | 0.7338 USD |
| 2024-12-06 | 0.6671 USD |
| 2024-09-13 | 0.6671 USD |
| 2024-06-07 | 0.6671 USD |
| 2024-03-14 | 0.6671 USD |
| 2023-11-30 | 0.6227 USD |
| 2023-09-07 | 0.6227 USD |
| 2023-06-01 | 0.6227 USD |
| 2023-03-09 | 0.6227 USD |
| 2022-12-01 | 0.5782 USD |
| 2022-09-08 | 0.5782 USD |
| 2022-06-02 | 0.5782 USD |
| 2022-03-16 | 0.5782 USD |
| 2021-12-02 | 0.5115 USD |
| 2021-09-02 | 0.5115 USD |
| 2021-06-03 | 0.5115 USD |
| 2021-03-11 | 0.5115 USD |
| 2020-12-03 | 0.4848 USD |
| 2020-09-03 | 0.4848 USD |
| 2020-06-04 | 0.4848 USD |
| 2020-03-05 | 0.4848 USD |
| 2019-12-05 | 0.4559 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.