Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	399.00	399.00	397.80	397.80	36.879	32
2023-03-10	389.12	389.12	389.12	389.12	36.074	152
2023-03-09	388.44	388.44	388.44	388.44	36.011	0
2023-03-08	388.44	388.83	388.44	388.44	36.011	48
2023-03-07	385.38	385.38	385.09	385.14	34.787	56
2023-03-06	388.00	388.00	388.00	388.00	35.045	8
2023-03-03	389.09	389.09	388.83	388.83	35.120	104
2023-03-02	386.90	389.22	386.90	388.85	35.122	56
2023-03-01	385.32	386.10	385.32	386.10	34.874	72
2023-02-28	390.00	390.00	389.81	390.00	35.226	232
2023-02-27	392.37	392.37	392.37	392.37	35.440	8
2023-02-24	393.60	393.60	392.07	392.07	35.413	72
2023-02-23	387.44	387.66	387.27	387.27	34.979	104
2023-02-22	392.19	392.48	391.78	392.34	35.437	472
2023-02-17	399.91	401.41	399.90	401.41	36.257	40
2023-02-16	397.60	397.60	397.60	397.60	35.912	16
2023-02-15	395.07	395.07	395.07	395.07	35.684	16
2023-02-14	394.45	394.67	394.15	394.51	35.633	40
2023-02-13	393.20	395.24	393.20	395.24	35.699	48
2023-02-10	402.17	402.67	402.17	402.67	36.370	32
2023-02-09	400.92	400.92	400.92	400.92	36.212	72
2023-02-08	391.79	391.79	391.79	391.79	35.388	488
2023-02-07	391.78	391.78	391.78	391.78	35.387	0
2023-02-06	391.78	391.78	391.78	391.78	35.387	56
2023-02-03	388.36	388.74	387.98	387.98	35.043	96
2023-02-02	373.98	378.31	373.98	378.31	34.170	80
2023-02-01	390.80	390.80	390.80	390.80	35.298	8
2023-01-31	390.14	390.78	390.14	390.78	35.296	32
2023-01-30	391.80	391.80	391.56	391.56	35.367	56
2023-01-27	388.83	388.83	388.83	388.83	35.120	40
2023-01-26	390.20	390.20	388.19	388.19	35.062	56
2023-01-25	388.26	388.26	388.26	388.26	35.069	8
2023-01-24	393.02	393.02	392.96	392.96	35.493	64
2023-01-23	394.70	394.70	394.70	394.70	35.650	16
2023-01-20	396.20	396.20	396.20	396.20	35.786	80
2023-01-19	389.50	389.50	389.50	389.50	35.181	8
2023-01-18	391.00	391.00	390.00	390.00	35.226	72
2023-01-17	394.78	394.78	394.78	394.78	35.658	936
2023-01-16	391.01	391.01	391.01	391.01	35.317	8
2023-01-13	390.11	390.11	390.11	390.11	35.236	16
2023-01-12	397.20	397.20	388.76	389.70	35.199	88
2023-01-11	402.12	402.12	402.12	402.12	36.321	0
2023-01-10	402.12	402.12	402.12	402.12	36.321	40
2023-01-09	417.90	417.90	415.33	415.33	37.514	48
2023-01-06	415.28	416.18	415.19	416.18	37.591	72
2023-01-05	417.20	417.20	412.68	412.68	37.274	112
2023-01-04	425.86	425.86	425.86	425.86	38.465	8
2023-01-03	424.62	424.62	424.62	424.62	38.353	2,560
2023-01-02	417.06	417.06	417.06	417.06	37.670	0
2022-12-29	417.06	417.06	417.06	417.06	37.670	48
2022-12-28	415.34	415.34	415.34	415.34	37.515	40
2022-12-27	420.66	420.66	420.66	420.66	37.995	144
2022-12-26	410.82	410.82	410.82	410.82	37.106	0
2022-12-23	411.23	411.23	408.77	410.82	37.106	40
2022-12-22	406.40	406.40	406.40	406.40	36.707	16
2022-12-21	413.30	413.70	413.30	413.70	37.367	40
2022-12-20	411.42	411.42	410.43	410.43	37.071	512
2022-12-19	414.42	414.42	414.42	414.42	37.432	8
2022-12-16	427.85	427.85	427.85	427.85	38.645	24
2022-12-15	441.88	441.88	441.88	441.88	39.912	0

← NewerPage 16 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.