Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 541.96 | 541.96 | 541.96 | 541.96 | 56.357 | 0 |
| 2024-05-24 | 538.00 | 541.96 | 537.80 | 541.96 | 56.357 | 10,344 |
| 2024-05-23 | 541.26 | 541.26 | 541.26 | 541.26 | 56.284 | 32 |
| 2024-05-22 | 542.50 | 542.72 | 542.10 | 542.19 | 56.381 | 10,392 |
| 2024-05-21 | 534.77 | 534.77 | 534.77 | 534.77 | 55.610 | 16 |
| 2024-05-20 | 533.52 | 533.52 | 533.52 | 533.52 | 55.480 | 72 |
| 2024-05-17 | 535.00 | 537.84 | 535.00 | 537.84 | 55.929 | 8,864 |
| 2024-05-16 | 537.30 | 544.86 | 537.30 | 544.86 | 56.659 | 304 |
| 2024-05-15 | 535.14 | 536.22 | 535.14 | 536.22 | 55.760 | 32 |
| 2024-05-14 | 537.60 | 537.84 | 537.30 | 537.84 | 55.929 | 3,496 |
| 2024-05-13 | 541.75 | 541.75 | 541.20 | 541.20 | 56.278 | 112 |
| 2024-05-10 | 544.86 | 546.75 | 542.70 | 546.75 | 56.855 | 768 |
| 2024-05-09 | 538.48 | 541.00 | 538.48 | 541.00 | 56.257 | 448 |
| 2024-05-08 | 535.28 | 535.28 | 535.28 | 535.28 | 55.663 | 40 |
| 2024-05-07 | 534.77 | 534.77 | 534.77 | 534.77 | 55.610 | 8 |
| 2024-05-06 | 531.50 | 533.71 | 531.50 | 532.65 | 55.389 | 1,136 |
| 2024-05-03 | 528.94 | 528.94 | 528.94 | 528.94 | 55.003 | 8 |
| 2024-05-02 | 535.00 | 535.00 | 528.66 | 528.66 | 54.974 | 1,968 |
| 2024-04-30 | 547.00 | 547.00 | 541.08 | 541.08 | 56.266 | 56 |
| 2024-04-29 | 541.62 | 545.40 | 540.00 | 542.70 | 56.434 | 1,616 |
| 2024-04-26 | 540.10 | 540.60 | 537.35 | 539.50 | 56.101 | 1,632 |
| 2024-04-25 | 544.32 | 548.10 | 544.32 | 548.10 | 56.996 | 40 |
| 2024-04-24 | 540.54 | 542.08 | 538.38 | 542.08 | 56.370 | 2,400 |
| 2024-04-23 | 540.00 | 540.00 | 535.68 | 535.68 | 55.704 | 1,104 |
| 2024-04-22 | 540.20 | 540.20 | 536.76 | 536.76 | 55.816 | 760 |
| 2024-04-19 | 538.92 | 538.92 | 538.92 | 538.92 | 56.041 | 424 |
| 2024-04-18 | 541.60 | 541.60 | 536.22 | 536.22 | 55.760 | 288 |
| 2024-04-17 | 540.33 | 540.33 | 537.31 | 537.31 | 55.874 | 72 |
| 2024-04-16 | 544.84 | 544.84 | 540.08 | 540.33 | 56.188 | 480 |
| 2024-04-15 | 531.59 | 531.59 | 531.59 | 531.59 | 55.279 | 40 |
| 2024-04-12 | 530.92 | 530.92 | 525.20 | 525.20 | 54.614 | 632 |
| 2024-04-11 | 525.20 | 526.50 | 525.20 | 526.50 | 54.750 | 24 |
| 2024-04-10 | 527.80 | 527.80 | 526.24 | 526.24 | 54.723 | 736 |
| 2024-04-09 | 516.30 | 516.30 | 515.84 | 515.84 | 53.641 | 368 |
| 2024-04-08 | 520.00 | 520.00 | 519.22 | 519.22 | 53.993 | 368 |
| 2024-04-05 | 524.00 | 525.00 | 522.60 | 524.16 | 54.506 | 224 |
| 2024-04-04 | 523.00 | 523.00 | 520.46 | 520.46 | 54.121 | 120 |
| 2024-04-03 | 531.06 | 531.06 | 531.06 | 531.06 | 55.224 | 64 |
| 2024-04-02 | 531.90 | 534.60 | 531.90 | 534.60 | 55.592 | 144 |
| 2024-04-01 | 535.44 | 539.81 | 535.44 | 539.81 | 56.134 | 48 |
| 2024-03-28 | 534.24 | 534.24 | 534.24 | 534.24 | 55.554 | 48 |
| 2024-03-27 | 532.12 | 532.12 | 532.12 | 532.12 | 55.334 | 216 |
| 2024-03-26 | 527.88 | 530.53 | 527.88 | 530.53 | 55.169 | 64 |
| 2024-03-25 | 527.88 | 527.88 | 527.88 | 527.88 | 54.893 | 40 |
| 2024-03-22 | 528.41 | 528.41 | 528.41 | 528.41 | 54.948 | 0 |
| 2024-03-21 | 528.41 | 528.41 | 528.41 | 528.41 | 54.948 | 72 |
| 2024-03-20 | 530.00 | 530.00 | 530.00 | 530.00 | 55.114 | 56 |
| 2024-03-19 | 533.18 | 533.18 | 532.65 | 532.65 | 55.389 | 32 |
| 2024-03-18 | 533.71 | 533.71 | 533.71 | 533.71 | 55.499 | 32 |
| 2024-03-15 | 525.72 | 525.72 | 525.72 | 525.72 | 54.668 | 16 |
| 2024-03-14 | 522.08 | 523.53 | 522.08 | 523.53 | 54.441 | 664 |
| 2024-03-13 | 525.09 | 525.09 | 523.04 | 523.04 | 54.390 | 72 |
| 2024-03-12 | 524.52 | 524.52 | 524.52 | 524.52 | 53.477 | 8 |
| 2024-03-11 | 520.70 | 520.70 | 520.70 | 520.70 | 53.088 | 3,000 |
| 2024-03-08 | 519.60 | 519.60 | 519.60 | 519.60 | 52.976 | 16 |
| 2024-03-07 | 513.06 | 513.06 | 511.02 | 511.28 | 52.128 | 32 |
| 2024-03-06 | 511.65 | 511.65 | 511.65 | 511.65 | 52.165 | 0 |
| 2024-03-05 | 511.65 | 511.65 | 511.65 | 511.65 | 52.165 | 8 |
| 2024-03-04 | 512.30 | 512.30 | 512.30 | 512.30 | 52.232 | 64 |
| 2024-03-01 | 508.26 | 509.23 | 508.26 | 509.23 | 51.919 | 376 |
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.