Waste Management Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.420	71.420	71.420	71.420	71.420	1
2026-10-15	70.140	71.190	70.140	71.190	71.190	143
2026-10-14	67.270	67.270	67.270	67.270	67.270	50
2026-10-13	66.080	66.080	66.080	66.080	66.080	1
2026-10-09	65.090	65.090	64.950	64.950	64.950	206
2026-10-08	66.290	66.290	66.290	66.290	66.290	1
2026-10-07	65.580	65.810	65.580	65.810	65.810	102
2026-10-06	63.270	63.270	63.270	63.270	63.270	0
2026-10-05	66.160	66.160	63.270	63.270	63.270	2
2026-10-02	66.290	66.290	66.290	66.290	66.290	0
2026-10-01	66.200	66.500	66.200	66.290	66.290	16
2026-09-30	66.490	66.490	66.200	66.200	66.200	25
2026-09-29	67.130	67.130	67.130	67.130	67.130	0
2026-09-28	67.130	67.130	67.130	67.130	67.130	4
2026-09-25	66.360	66.360	66.360	66.360	66.360	0
2026-09-24	66.360	66.360	66.360	66.360	66.360	0
2026-09-23	66.360	66.360	66.360	66.360	66.360	0
2026-09-22	66.360	66.360	66.360	66.360	66.360	27
2026-09-21	66.560	66.560	66.560	66.560	66.560	2
2026-09-18	69.290	69.290	69.290	69.290	69.290	0
2026-09-17	69.290	69.290	69.290	69.290	69.290	2
2026-09-16	69.920	69.920	69.920	69.920	69.920	4
2026-09-15	69.580	69.580	69.580	69.580	69.580	0
2026-09-14	69.580	69.580	69.580	69.580	69.580	8
2026-09-11	68.980	68.980	68.680	68.950	68.950	16
2026-09-10	69.190	69.190	69.190	69.190	69.190	0
2026-09-09	69.190	69.190	69.190	69.190	68.977	0
2026-09-08	69.190	69.190	69.000	69.190	68.977	10
2026-09-07	70.690	70.690	70.690	70.690	70.690	0
2026-09-04	70.690	70.690	70.690	70.690	70.472	0
2026-09-03	69.930	70.690	69.650	70.690	70.690	7
2026-09-02	69.930	69.930	69.930	69.930	69.930	1
2026-09-01	70.560	70.560	70.560	70.560	70.560	100
2026-08-31	70.770	71.030	70.770	71.030	71.030	52
2026-08-28	70.620	70.620	70.620	70.620	70.620	0
2026-08-27	70.500	70.650	70.360	70.620	70.620	1,651
2026-08-26	71.680	71.740	71.680	71.680	71.680	5
2026-08-25	73.010	73.010	73.010	73.010	73.010	0
2026-08-24	73.010	73.010	73.010	73.010	73.010	0
2026-08-21	73.010	73.010	73.010	73.010	73.010	0
2026-08-20	71.470	73.010	71.470	73.010	73.010	17
2026-08-19	72.660	73.850	72.310	72.930	72.930	242
2026-08-18	72.660	72.660	72.660	72.660	72.660	0
2026-08-17	73.490	73.490	72.660	72.660	72.660	12
2026-08-14	72.660	72.660	72.660	72.660	72.660	0
2026-08-13	73.920	73.990	72.660	72.660	72.660	57
2026-08-12	73.080	73.430	73.080	73.430	73.430	8
2026-08-11	72.310	73.850	72.310	73.850	73.850	16
2026-08-10	72.590	72.590	72.590	72.590	72.590	7
2026-08-07	73.360	73.360	73.360	73.360	73.360	3
2026-08-06	72.500	72.500	72.500	72.500	72.500	0
2026-08-05	72.500	72.500	72.500	72.500	72.500	0
2026-08-04	72.160	72.500	71.190	72.500	72.500	43
2026-08-03	72.520	72.520	71.400	71.890	71.890	7,168
2026-07-31	74.880	74.880	74.880	74.880	74.880	0
2026-07-30	75.200	75.200	74.880	74.880	74.880	5
2026-07-29	77.300	77.300	76.000	76.000	76.000	83
2026-07-28	77.440	77.440	77.440	77.440	77.440	1
2026-07-27	77.000	77.000	77.000	77.000	77.000	1
2026-07-24	597.71	597.71	597.71	597.71	74.714	0

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	12.5217 USD
2026-03-11	13.3845 USD
2025-12-03	12.3569 USD
2025-09-10	11.8804 USD
2025-06-04	12.3176 USD
2025-03-12	12.8163 USD
2024-12-04	12.5012 USD
2024-09-11	11.0543 USD
2024-06-05	10.9568 USD
2024-03-13	10.2530 USD
2023-11-29	9.3551 USD
2023-09-05	18.7564 USD
2023-05-31	9.0766 USD
2023-03-08	9.9055 USD
2022-12-01	13.8201 USD
2022-11-30	9.3482 USD
2022-09-08	13.9210 USD
2022-09-06	9.4163 USD
2022-06-02	13.3786 USD
2022-06-01	9.0495 USD
2022-03-16	12.2146 USD
2022-03-15	8.2621 USD
2021-12-02	13.1150 USD
2021-12-01	8.8713 USD
2021-09-02	12.2650 USD
2021-09-01	8.2962 USD
2021-06-02	11.5844 USD
2021-06-01	7.8359 USD
2021-03-10	9.0102 USD
2020-12-02	7.6029 USD
2020-09-03	11.5438 USD
2020-09-02	7.7279 USD
2020-06-04	11.6543 USD
2020-06-03	7.7206 USD
2020-03-05	10.9935 USD
2020-03-04	7.2829 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.