Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 511.02 | 511.02 | 511.02 | 511.02 | 52.101 | 104 |
| 2024-02-28 | 513.57 | 514.08 | 513.57 | 514.08 | 52.413 | 32 |
| 2024-02-27 | 511.68 | 513.24 | 511.68 | 513.24 | 52.327 | 40 |
| 2024-02-26 | 522.08 | 522.08 | 517.40 | 517.40 | 52.752 | 72 |
| 2024-02-23 | 517.65 | 519.18 | 517.65 | 519.18 | 52.933 | 48 |
| 2024-02-22 | 510.50 | 513.50 | 510.50 | 513.50 | 52.354 | 48 |
| 2024-02-21 | 505.00 | 505.00 | 504.50 | 504.50 | 51.436 | 32 |
| 2024-02-20 | 502.50 | 502.50 | 499.50 | 499.50 | 50.927 | 88 |
| 2024-02-19 | 506.00 | 506.00 | 506.00 | 506.00 | 51.589 | 0 |
| 2024-02-16 | 501.13 | 506.00 | 501.13 | 506.00 | 51.589 | 64 |
| 2024-02-15 | 495.79 | 495.79 | 493.58 | 493.58 | 50.323 | 152 |
| 2024-02-14 | 487.55 | 495.39 | 487.55 | 495.39 | 50.508 | 48 |
| 2024-02-09 | 468.59 | 468.59 | 468.59 | 468.59 | 47.775 | 80 |
| 2024-02-08 | 474.23 | 474.23 | 473.06 | 473.06 | 48.231 | 16 |
| 2024-02-07 | 470.47 | 470.47 | 470.47 | 470.47 | 47.967 | 24 |
| 2024-02-06 | 468.12 | 468.12 | 468.12 | 468.12 | 47.727 | 8 |
| 2024-02-05 | 466.24 | 470.00 | 466.24 | 469.06 | 47.823 | 32 |
| 2024-02-02 | 460.58 | 460.58 | 460.58 | 460.58 | 46.958 | 0 |
| 2024-02-01 | 462.30 | 462.30 | 460.58 | 460.58 | 46.958 | 48 |
| 2024-01-31 | 461.00 | 461.00 | 459.00 | 459.00 | 46.797 | 16 |
| 2024-01-30 | 463.22 | 463.68 | 463.22 | 463.68 | 47.275 | 16 |
| 2024-01-29 | 459.08 | 460.46 | 457.70 | 460.46 | 46.946 | 96 |
| 2024-01-26 | 457.00 | 457.00 | 454.48 | 454.48 | 46.337 | 24 |
| 2024-01-25 | 459.54 | 459.54 | 459.54 | 459.54 | 46.852 | 0 |
| 2024-01-24 | 459.54 | 459.54 | 459.54 | 459.54 | 46.852 | 0 |
| 2024-01-23 | 459.54 | 459.54 | 459.54 | 459.54 | 46.852 | 16 |
| 2024-01-22 | 459.90 | 459.90 | 459.90 | 459.90 | 46.889 | 48 |
| 2024-01-19 | 454.50 | 456.30 | 454.50 | 456.30 | 46.522 | 40 |
| 2024-01-18 | 449.55 | 449.55 | 449.55 | 449.55 | 45.834 | 48 |
| 2024-01-17 | 446.40 | 446.40 | 446.40 | 446.40 | 45.513 | 8 |
| 2024-01-16 | 443.96 | 443.96 | 443.96 | 443.96 | 45.264 | 56 |
| 2024-01-15 | 446.22 | 446.22 | 446.22 | 446.22 | 45.494 | 8 |
| 2024-01-12 | 442.57 | 442.57 | 442.57 | 442.57 | 45.122 | 16 |
| 2024-01-11 | 436.04 | 436.04 | 436.04 | 436.04 | 44.457 | 8 |
| 2024-01-10 | 436.04 | 436.04 | 436.04 | 436.04 | 44.457 | 8 |
| 2024-01-09 | 436.88 | 436.88 | 434.30 | 434.30 | 44.279 | 24 |
| 2024-01-08 | 430.86 | 430.86 | 430.86 | 430.86 | 43.928 | 8 |
| 2024-01-05 | 437.00 | 437.00 | 433.40 | 433.40 | 44.187 | 40 |
| 2024-01-04 | 438.68 | 438.68 | 438.68 | 438.68 | 44.726 | 24 |
| 2024-01-03 | 441.76 | 443.00 | 438.68 | 438.68 | 44.726 | 784 |
| 2024-01-02 | 440.00 | 440.91 | 438.50 | 440.91 | 44.953 | 56 |
| 2023-12-28 | 434.00 | 434.00 | 431.29 | 431.72 | 44.016 | 48 |
| 2023-12-27 | 428.28 | 428.28 | 428.28 | 428.28 | 43.665 | 56 |
| 2023-12-26 | 430.43 | 430.43 | 430.43 | 430.43 | 43.885 | 8 |
| 2023-12-22 | 432.15 | 432.15 | 430.43 | 430.86 | 43.928 | 24 |
| 2023-12-21 | 430.45 | 430.45 | 430.45 | 430.45 | 43.887 | 40 |
| 2023-12-20 | 433.01 | 433.01 | 433.01 | 433.01 | 44.148 | 64 |
| 2023-12-19 | 429.84 | 429.84 | 429.84 | 429.84 | 43.824 | 24 |
| 2023-12-18 | 435.35 | 435.38 | 435.35 | 435.38 | 44.389 | 16 |
| 2023-12-15 | 431.72 | 431.72 | 430.00 | 430.43 | 43.885 | 88 |
| 2023-12-14 | 435.60 | 435.60 | 435.60 | 435.60 | 44.412 | 24 |
| 2023-12-13 | 435.59 | 435.59 | 435.59 | 435.59 | 44.411 | 0 |
| 2023-12-12 | 433.30 | 435.59 | 433.30 | 435.59 | 44.411 | 56 |
| 2023-12-11 | 429.13 | 429.13 | 425.88 | 425.88 | 43.421 | 328 |
| 2023-12-08 | 423.78 | 423.78 | 420.84 | 422.52 | 43.078 | 440 |
| 2023-12-07 | 424.84 | 424.84 | 424.84 | 424.84 | 43.315 | 104 |
| 2023-12-06 | 424.84 | 424.84 | 424.84 | 424.84 | 43.315 | 8 |
| 2023-12-05 | 434.30 | 434.30 | 426.13 | 426.13 | 43.446 | 8,008 |
| 2023-12-04 | 432.18 | 432.18 | 431.34 | 431.34 | 43.977 | 40 |
| 2023-12-01 | 425.00 | 425.00 | 419.58 | 423.36 | 43.164 | 104 |
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.