Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	386.83	388.12	385.04	386.50	36.647	10,400
2023-08-31	388.06	388.06	388.06	388.06	36.795	96
2023-08-30	384.94	384.94	384.94	384.94	36.499	184
2023-08-29	384.93	384.93	384.93	384.93	36.498	0
2023-08-28	385.10	385.10	384.93	384.93	36.498	16
2023-08-25	384.10	384.10	384.10	384.10	36.419	0
2023-08-24	384.10	384.10	384.10	384.10	36.419	0
2023-08-23	385.92	385.92	384.10	384.10	36.419	2,448
2023-08-22	391.40	391.40	391.40	391.40	37.111	40
2023-08-21	395.85	395.85	393.51	395.46	37.496	480
2023-08-18	394.48	394.48	394.48	394.48	37.403	24
2023-08-17	396.05	396.05	395.31	395.31	37.482	16
2023-08-16	396.00	396.00	396.00	396.00	37.547	0
2023-08-15	396.80	396.80	396.00	396.00	37.547	368
2023-08-14	399.60	399.60	398.97	398.97	37.829	176
2023-08-11	393.17	393.17	393.17	393.17	37.279	144
2023-08-10	388.73	390.06	388.73	390.06	36.984	2,408
2023-08-09	394.30	394.30	394.30	394.30	37.386	8
2023-08-08	390.00	390.40	390.00	390.40	37.016	3,224
2023-08-07	395.20	395.20	394.61	394.61	37.416	40
2023-08-04	390.00	390.00	390.00	390.00	36.979	8
2023-08-03	393.51	393.51	393.51	393.51	37.311	72
2023-08-02	392.34	392.34	392.34	392.34	37.200	72
2023-08-01	395.07	395.46	387.27	387.66	36.757	1,576
2023-07-31	387.66	387.66	386.88	387.66	36.757	1,640
2023-07-28	387.96	387.96	385.98	385.98	36.597	2,408
2023-07-27	385.43	386.10	384.15	386.10	36.609	48
2023-07-26	392.47	392.50	391.55	391.55	37.125	40
2023-07-25	405.49	405.49	405.49	405.49	38.447	16
2023-07-24	406.94	407.29	406.72	407.29	38.618	32
2023-07-21	410.90	413.14	410.90	413.14	39.173	24
2023-07-20	410.80	410.80	410.80	410.80	38.951	24
2023-07-19	398.35	398.35	398.35	398.35	37.770	504
2023-07-18	400.50	400.50	400.50	400.50	37.974	8
2023-07-17	403.20	403.20	403.20	403.20	38.230	0
2023-07-14	403.20	403.20	403.20	403.20	38.230	8
2023-07-13	403.64	404.24	403.64	404.24	38.329	16
2023-07-12	408.23	408.23	408.23	408.23	38.707	8
2023-07-11	411.09	411.09	411.09	411.09	38.978	8
2023-07-10	416.20	416.20	416.20	416.20	39.463	40
2023-07-07	415.24	415.24	415.24	415.24	39.372	40
2023-07-06	422.81	422.81	422.30	422.30	40.041	64
2023-07-05	414.10	414.10	414.10	414.10	39.264	104
2023-07-04	416.62	416.62	416.62	416.62	39.503	0
2023-07-03	416.62	416.62	416.62	416.62	39.503	0
2023-06-30	415.09	416.62	415.09	416.62	39.503	40
2023-06-29	411.60	411.60	411.60	411.60	39.027	24
2023-06-28	403.51	403.51	402.62	402.62	38.175	24
2023-06-27	403.60	403.60	403.60	403.60	38.268	120
2023-06-26	392.80	397.21	390.80	395.60	37.510	856
2023-06-23	400.00	400.00	395.87	395.87	37.535	56
2023-06-22	398.00	398.00	398.00	398.00	37.737	64
2023-06-21	393.28	393.99	393.28	393.99	37.357	16
2023-06-20	394.68	394.68	394.68	394.68	37.422	48
2023-06-19	399.57	399.57	399.57	399.57	37.886	0
2023-06-16	398.00	399.60	398.00	399.57	37.886	80
2023-06-15	394.46	394.54	393.51	394.29	37.385	32
2023-06-14	392.73	392.73	392.73	392.73	37.237	16
2023-06-13	394.35	394.35	394.35	394.35	37.391	112
2023-06-12	395.63	395.63	395.20	395.20	37.472	24

← NewerPage 14 of 21 · 1,252 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.