Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 558.88 | 558.88 | 558.88 | 558.88 | 59.317 | 48 |
| 2024-08-16 | 564.30 | 564.30 | 564.30 | 564.30 | 59.892 | 56 |
| 2024-08-15 | 562.80 | 566.72 | 562.80 | 566.72 | 60.149 | 11,512 |
| 2024-08-14 | 554.96 | 554.96 | 554.96 | 554.96 | 58.901 | 0 |
| 2024-08-13 | 559.00 | 559.00 | 554.96 | 554.96 | 58.901 | 3,816 |
| 2024-08-12 | 558.03 | 558.03 | 558.03 | 558.03 | 59.227 | 88 |
| 2024-08-09 | 570.68 | 570.68 | 566.01 | 566.87 | 60.165 | 2,840 |
| 2024-08-08 | 574.20 | 575.20 | 574.17 | 575.20 | 61.049 | 1,832 |
| 2024-08-07 | 577.68 | 577.68 | 577.68 | 577.68 | 61.312 | 8 |
| 2024-08-06 | 580.58 | 580.58 | 580.58 | 580.58 | 61.620 | 120 |
| 2024-08-05 | 590.00 | 590.00 | 574.07 | 576.43 | 61.180 | 2,168 |
| 2024-08-02 | 591.00 | 593.54 | 589.50 | 593.54 | 62.996 | 12,576 |
| 2024-08-01 | 588.33 | 589.38 | 588.33 | 589.38 | 62.554 | 112 |
| 2024-07-31 | 575.68 | 575.68 | 572.32 | 573.72 | 60.892 | 24 |
| 2024-07-30 | 571.20 | 571.20 | 565.60 | 565.60 | 60.030 | 296 |
| 2024-07-29 | 555.29 | 564.48 | 554.96 | 564.48 | 59.911 | 976 |
| 2024-07-26 | 557.31 | 557.31 | 557.31 | 557.31 | 59.150 | 136 |
| 2024-07-25 | 584.00 | 584.00 | 568.90 | 568.90 | 60.381 | 1,184 |
| 2024-07-24 | 618.54 | 618.54 | 618.54 | 618.54 | 65.649 | 80 |
| 2024-07-23 | 612.56 | 613.51 | 612.56 | 613.51 | 65.115 | 40 |
| 2024-07-22 | 615.04 | 622.48 | 615.04 | 622.48 | 66.067 | 96 |
| 2024-07-19 | 622.48 | 624.03 | 622.48 | 624.03 | 66.232 | 32 |
| 2024-07-18 | 621.59 | 625.25 | 621.59 | 625.25 | 66.361 | 128 |
| 2024-07-17 | 599.44 | 615.00 | 599.44 | 615.00 | 65.273 | 24 |
| 2024-07-16 | 599.44 | 599.44 | 599.44 | 599.44 | 63.622 | 56 |
| 2024-07-15 | 590.41 | 590.41 | 590.41 | 590.41 | 62.664 | 152 |
| 2024-07-12 | 579.69 | 581.12 | 579.69 | 581.12 | 61.678 | 56 |
| 2024-07-11 | 579.51 | 579.51 | 579.51 | 579.51 | 61.507 | 80 |
| 2024-07-10 | 564.88 | 573.42 | 564.88 | 573.42 | 60.860 | 6,264 |
| 2024-07-09 | 570.00 | 570.00 | 567.82 | 569.27 | 60.420 | 168 |
| 2024-07-08 | 574.90 | 579.12 | 574.90 | 579.12 | 61.465 | 9,936 |
| 2024-07-05 | 575.00 | 575.00 | 574.78 | 574.78 | 61.005 | 168 |
| 2024-07-04 | 588.01 | 588.01 | 588.01 | 588.01 | 62.409 | 0 |
| 2024-07-03 | 583.60 | 588.01 | 583.60 | 588.01 | 62.409 | 1,104 |
| 2024-07-02 | 590.80 | 597.36 | 590.80 | 592.23 | 62.857 | 968 |
| 2024-07-01 | 595.80 | 596.00 | 587.40 | 587.40 | 62.344 | 11,728 |
| 2024-06-28 | 594.00 | 597.67 | 592.00 | 594.13 | 63.058 | 624 |
| 2024-06-27 | 583.51 | 585.08 | 583.51 | 585.08 | 62.098 | 112 |
| 2024-06-26 | 587.54 | 587.54 | 587.54 | 587.54 | 62.359 | 104 |
| 2024-06-25 | 578.64 | 578.64 | 578.64 | 578.64 | 61.414 | 64 |
| 2024-06-24 | 573.42 | 573.42 | 573.42 | 573.42 | 60.860 | 280 |
| 2024-06-21 | 570.00 | 570.00 | 570.00 | 570.00 | 60.497 | 152 |
| 2024-06-20 | 564.83 | 570.08 | 564.83 | 570.08 | 60.506 | 552 |
| 2024-06-19 | 564.83 | 564.83 | 564.83 | 564.83 | 59.949 | 0 |
| 2024-06-18 | 564.83 | 564.83 | 564.83 | 564.83 | 59.949 | 48 |
| 2024-06-17 | 560.45 | 560.45 | 560.45 | 560.45 | 59.484 | 224 |
| 2024-06-14 | 546.39 | 547.83 | 546.39 | 547.79 | 58.140 | 40 |
| 2024-06-13 | 539.15 | 540.50 | 539.15 | 540.50 | 57.366 | 96 |
| 2024-06-12 | 541.65 | 544.32 | 541.65 | 544.32 | 57.772 | 40 |
| 2024-06-11 | 539.15 | 541.62 | 539.15 | 541.62 | 57.485 | 104 |
| 2024-06-10 | 539.19 | 539.19 | 538.86 | 538.86 | 57.192 | 24 |
| 2024-06-07 | 534.77 | 534.77 | 532.65 | 532.65 | 56.533 | 208 |
| 2024-06-06 | 531.56 | 531.56 | 531.56 | 531.56 | 56.418 | 64 |
| 2024-06-05 | 542.00 | 542.00 | 542.00 | 542.00 | 57.526 | 136 |
| 2024-06-04 | 541.41 | 541.41 | 541.41 | 541.41 | 56.300 | 24 |
| 2024-06-03 | 540.50 | 540.50 | 521.40 | 523.88 | 54.477 | 12,128 |
| 2024-05-31 | 547.40 | 547.60 | 547.18 | 547.56 | 56.940 | 12,120 |
| 2024-05-29 | 532.12 | 534.24 | 532.12 | 534.24 | 55.554 | 48 |
| 2024-05-28 | 532.98 | 532.98 | 532.98 | 532.98 | 55.423 | 120 |
| 2024-05-27 | 541.96 | 541.96 | 541.96 | 541.96 | 56.357 | 0 |
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.