Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	396.86	396.86	396.86	396.86	37.629	24
2023-06-07	396.40	396.40	396.40	396.40	37.585	40
2023-06-06	399.34	399.34	399.34	399.34	37.864	8
2023-06-05	406.79	406.79	406.79	406.79	38.571	56
2023-06-02	408.02	408.02	407.54	407.54	38.642	32
2023-06-01	408.20	408.20	408.20	408.20	38.704	32
2023-05-31	409.59	409.59	409.59	409.59	38.836	24
2023-05-30	406.66	407.97	406.66	407.97	37.822	3,888
2023-05-29	410.00	410.00	410.00	410.00	38.010	0
2023-05-26	410.00	410.00	410.00	410.00	38.010	0
2023-05-25	410.00	410.00	410.00	410.00	38.010	0
2023-05-24	410.00	410.00	410.00	410.00	38.010	0
2023-05-23	410.00	410.00	410.00	410.00	38.010	0
2023-05-22	410.00	410.00	410.00	410.00	38.010	0
2023-05-19	410.00	410.00	410.00	410.00	38.010	0
2023-05-18	410.00	410.00	410.00	410.00	38.010	0
2023-05-17	412.87	414.51	407.95	410.00	38.010	2,392
2023-05-16	423.00	423.00	423.00	423.00	39.215	0
2023-05-15	423.00	423.00	423.00	423.00	39.215	0
2023-05-12	423.00	423.00	423.00	423.00	39.215	0
2023-05-11	422.10	423.00	422.10	423.00	39.215	32
2023-05-10	423.20	423.20	423.20	423.20	39.234	0
2023-05-09	423.20	423.20	423.20	423.20	39.234	32
2023-05-08	420.00	420.00	420.00	420.00	38.937	0
2023-05-05	420.00	420.00	420.00	420.00	38.937	0
2023-05-04	420.00	420.00	420.00	420.00	38.937	0
2023-05-03	420.00	420.00	420.00	420.00	38.937	0
2023-05-02	418.50	420.00	418.50	420.00	38.937	64
2023-04-28	418.50	418.50	418.50	418.50	38.798	0
2023-04-27	418.50	418.50	418.50	418.50	38.798	0
2023-04-26	418.50	418.50	418.50	418.50	38.798	0
2023-04-25	418.50	418.50	418.50	418.50	38.798	32
2023-04-24	412.00	412.00	412.00	412.00	38.195	0
2023-04-20	412.00	412.00	412.00	412.00	38.195	0
2023-04-19	412.00	412.00	412.00	412.00	38.195	0
2023-04-18	412.00	412.00	412.00	412.00	38.195	0
2023-04-17	412.00	412.00	412.00	412.00	38.195	0
2023-04-14	412.00	412.00	412.00	412.00	38.195	0
2023-04-13	412.00	412.00	412.00	412.00	38.195	0
2023-04-12	412.00	412.00	412.00	412.00	38.195	0
2023-04-11	412.00	412.00	412.00	412.00	38.195	0
2023-04-10	412.00	412.00	412.00	412.00	38.195	32
2023-04-06	410.00	410.00	410.00	410.00	38.010	0
2023-04-05	410.00	410.00	410.00	410.00	38.010	8
2023-04-04	409.60	409.60	409.60	409.60	37.973	0
2023-04-03	409.60	409.60	409.60	409.60	37.973	0
2023-03-31	409.60	409.60	409.60	409.60	37.973	0
2023-03-30	409.60	409.60	409.60	409.60	37.973	32
2023-03-29	404.26	404.26	404.26	404.26	37.478	0
2023-03-28	404.26	404.26	404.26	404.26	37.478	0
2023-03-27	404.26	404.26	404.26	404.26	37.478	0
2023-03-24	404.26	404.26	404.26	404.26	37.478	0
2023-03-23	404.26	404.26	404.26	404.26	37.478	0
2023-03-22	404.26	404.26	404.26	404.26	37.478	24
2023-03-21	397.80	397.80	397.80	397.80	36.879	0
2023-03-20	397.80	397.80	397.80	397.80	36.879	8
2023-03-17	397.80	397.80	397.80	397.80	36.879	0
2023-03-16	397.80	397.80	397.80	397.80	36.879	0
2023-03-15	397.80	397.80	397.80	397.80	36.879	0
2023-03-14	397.80	397.80	397.80	397.80	36.879	0

← NewerPage 15 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.