Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 189.65 | 189.65 | 184.85 | 184.90 | 183.29 | 710 |
| 2026-05-07 | 188.95 | 188.95 | 186.80 | 187.95 | 186.32 | 307 |
| 2026-05-06 | 191.10 | 191.90 | 188.00 | 188.80 | 187.16 | 1,105 |
| 2026-05-05 | 194.30 | 195.40 | 191.25 | 191.25 | 189.59 | 1,088 |
| 2026-05-04 | 195.30 | 196.60 | 192.70 | 196.20 | 194.50 | 982 |
| 2026-04-30 | 196.95 | 200.60 | 195.25 | 197.95 | 196.23 | 835 |
| 2026-04-29 | 194.05 | 194.75 | 191.55 | 193.00 | 191.32 | 513 |
| 2026-04-28 | 194.70 | 195.20 | 192.00 | 194.05 | 192.36 | 308 |
| 2026-04-27 | 193.95 | 195.55 | 193.85 | 193.85 | 192.17 | 342 |
| 2026-04-24 | 199.50 | 201.00 | 196.60 | 196.85 | 195.14 | 706 |
← NewerPage 3 of 3 · 130 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.