Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	414.28	414.28	414.28	414.28	42.238	0
2023-11-29	414.28	414.28	414.28	414.28	42.238	0
2023-11-28	415.42	415.42	414.28	414.28	41.284	16
2023-11-27	419.16	419.16	419.16	419.16	41.770	24
2023-11-24	420.84	420.84	415.38	415.38	41.394	48
2023-11-23	418.74	418.74	418.74	418.74	41.729	0
2023-11-22	418.74	418.74	418.74	418.74	41.729	8
2023-11-21	418.93	418.93	418.93	418.93	41.748	48
2023-11-20	417.06	417.06	415.80	415.80	41.436	88
2023-11-17	418.11	418.11	417.06	417.06	41.561	24
2023-11-16	417.48	417.48	417.48	417.48	41.603	200
2023-11-14	417.27	417.82	417.27	417.82	41.637	16
2023-11-13	420.42	420.42	420.42	420.42	41.896	152
2023-11-10	421.00	421.00	420.42	420.42	41.896	24
2023-11-09	416.70	418.32	416.70	418.32	41.687	32
2023-11-08	416.15	417.79	413.69	416.50	41.505	2,464
2023-11-07	410.00	413.28	410.00	413.28	41.185	136
2023-11-06	411.64	411.64	410.82	410.82	40.939	48
2023-11-03	414.51	414.51	412.46	412.87	41.144	704
2023-11-01	412.63	412.63	409.59	410.75	40.932	848
2023-10-31	411.23	412.46	409.59	412.46	41.103	24
2023-10-30	409.20	409.20	409.20	409.20	40.778	24
2023-10-27	405.90	405.90	403.03	403.03	40.163	48
2023-10-26	407.13	407.13	407.13	407.13	40.572	8
2023-10-25	411.45	411.45	407.55	407.55	40.613	48
2023-10-24	386.88	387.08	385.61	386.10	38.476	48
2023-10-23	393.12	393.12	392.34	392.34	39.098	32
2023-10-20	394.80	399.90	394.40	395.20	39.383	808
2023-10-19	401.60	401.60	397.25	397.25	39.587	192
2023-10-18	402.63	403.00	402.63	402.94	40.154	208
2023-10-17	401.39	401.39	401.39	401.39	40.000	16
2023-10-16	403.00	403.00	402.00	402.00	40.060	16
2023-10-13	398.58	401.70	397.02	401.70	40.031	32
2023-10-11	395.50	395.50	395.50	395.50	39.413	8
2023-10-10	396.00	396.00	396.00	396.00	39.463	64
2023-10-09	403.80	404.30	403.80	404.30	40.290	40
2023-10-06	400.50	400.50	397.00	400.00	39.861	5,816
2023-10-05	401.07	401.07	401.07	401.07	39.968	24
2023-10-04	395.07	395.07	395.07	395.07	39.370	32
2023-10-03	381.14	392.16	379.93	392.16	39.080	4,040
2023-10-02	382.47	382.47	381.52	381.52	38.020	40
2023-09-29	382.20	382.20	382.20	382.20	38.087	240
2023-09-28	390.00	390.00	390.00	390.00	38.865	8
2023-09-27	390.00	390.00	390.00	390.00	38.865	72
2023-09-26	390.78	390.78	390.78	390.78	38.942	8
2023-09-25	388.83	388.83	388.83	388.83	38.748	56
2023-09-22	386.46	386.46	386.46	386.46	38.512	8
2023-09-21	389.22	389.22	389.22	389.22	38.787	96
2023-09-20	390.00	390.00	390.00	390.00	38.865	24
2023-09-19	387.84	387.84	387.84	387.84	38.649	8
2023-09-18	388.44	388.44	387.27	387.27	38.593	16
2023-09-15	394.01	394.01	394.01	394.01	39.264	8
2023-09-14	391.17	391.17	391.17	391.17	38.981	16
2023-09-13	394.96	394.96	394.96	394.96	39.359	104
2023-09-12	388.81	388.81	388.81	388.81	38.746	0
2023-09-11	388.81	388.81	388.81	388.81	38.746	24
2023-09-08	389.00	391.88	389.00	390.78	38.942	168
2023-09-06	386.00	386.00	386.00	386.00	38.466	16
2023-09-05	380.00	380.00	367.40	367.40	36.612	176
2023-09-04	386.50	386.50	386.50	386.50	36.647	0

← NewerPage 13 of 21 · 1,247 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.