Waste Management Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 200.80 | 202.30 | 199.86 | 201.92 | 198.60 | 1,668,563 |
| 2025-11-06 | 200.17 | 201.67 | 198.62 | 199.62 | 196.34 | 1,811,123 |
| 2025-11-05 | 200.32 | 202.20 | 200.27 | 200.54 | 197.25 | 2,054,388 |
| 2025-11-04 | 198.91 | 200.80 | 197.46 | 200.68 | 197.38 | 2,506,761 |
| 2025-11-03 | 199.00 | 199.35 | 194.11 | 196.77 | 193.54 | 2,259,724 |
| 2025-10-31 | 200.10 | 201.00 | 198.75 | 199.77 | 196.49 | 2,421,149 |
| 2025-10-30 | 198.00 | 201.42 | 197.44 | 200.57 | 197.28 | 2,693,147 |
| 2025-10-29 | 203.79 | 203.79 | 197.02 | 197.53 | 194.29 | 3,665,265 |
| 2025-10-28 | 198.98 | 208.80 | 197.25 | 204.23 | 200.88 | 3,979,366 |
| 2025-10-27 | 215.28 | 215.28 | 212.97 | 213.77 | 210.26 | 2,752,967 |
| 2025-10-24 | 217.05 | 217.25 | 214.27 | 214.66 | 211.13 | 1,850,395 |
| 2025-10-23 | 217.88 | 217.88 | 214.01 | 216.11 | 212.56 | 1,498,126 |
| 2025-10-22 | 215.45 | 219.09 | 214.68 | 216.46 | 212.90 | 1,469,929 |
← NewerPage 5 of 5 · 253 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.