Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 205.00 | 217.61 | 194.10 | 196.29 | 193.06 | 3,193 |
| 2025-10-31 | 199.41 | 200.94 | 198.99 | 199.00 | 195.73 | 5,239 |
| 2025-10-30 | 198.85 | 201.43 | 197.53 | 200.60 | 197.30 | 1,683 |
| 2025-10-29 | 204.40 | 207.58 | 197.62 | 197.97 | 194.72 | 7,245 |
| 2025-10-28 | 206.99 | 208.76 | 197.40 | 203.57 | 200.22 | 5,842 |
| 2025-10-27 | 215.00 | 215.98 | 213.10 | 213.11 | 209.60 | 3,906 |
| 2025-10-24 | 217.25 | 217.25 | 214.32 | 214.75 | 211.22 | 385 |
| 2025-10-23 | 217.88 | 217.95 | 214.07 | 215.81 | 212.26 | 570 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.9450 USD |
| 2026-06-04 | 0.9450 USD |
| 2026-03-12 | 0.9450 USD |
| 2025-12-04 | 0.8250 USD |
| 2025-09-11 | 0.8250 USD |
| 2025-06-05 | 0.8250 USD |
| 2025-03-13 | 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 | 0.5125 USD |
| 2019-09-05 | 0.5125 USD |
| 2019-06-06 | 0.5125 USD |
| 2019-03-07 | 0.5125 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.