Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	441.88	441.88	441.88	441.88	39.912	16
2022-12-13	440.10	440.10	440.10	440.10	39.751	24
2022-12-12	440.88	440.88	440.88	440.88	39.822	72
2022-12-09	431.72	437.74	431.72	437.74	39.538	128
2022-12-08	431.72	431.72	431.72	431.72	38.994	88
2022-12-07	429.66	430.48	429.66	430.48	38.882	2,464
2022-12-06	434.28	434.28	434.28	434.28	39.225	24
2022-12-05	442.20	442.78	442.20	442.78	39.993	88
2022-12-02	441.43	441.43	441.43	441.43	39.871	16
2022-12-01	437.36	437.36	437.36	437.36	39.504	0
2022-11-30	443.96	443.96	437.36	437.36	38.255	80
2022-11-29	436.15	436.27	435.34	436.27	37.342	120
2022-11-28	441.32	441.32	441.32	441.32	37.775	0
2022-11-25	438.24	441.32	438.24	441.32	37.775	72
2022-11-24	440.02	440.02	440.02	440.02	37.663	0
2022-11-23	440.02	440.02	440.02	440.02	37.663	24
2022-11-22	437.74	437.74	437.74	437.74	37.468	144
2022-11-21	434.21	434.21	434.21	434.21	37.166	72
2022-11-18	432.60	432.60	432.60	432.60	37.028	40
2022-11-17	428.01	428.01	428.01	428.01	36.635	56
2022-11-16	426.29	426.29	426.29	426.29	36.488	280
2022-11-14	421.35	422.07	421.35	422.07	36.127	24
2022-11-11	417.00	421.95	417.00	421.95	36.117	104
2022-11-10	429.29	429.29	429.29	429.29	36.745	272
2022-11-09	409.10	409.10	409.10	409.10	35.017	72
2022-11-08	408.36	408.36	408.36	408.36	34.953	72
2022-11-07	404.26	404.26	404.26	404.26	34.602	136
2022-11-04	390.56	391.70	390.56	391.70	33.527	96
2022-11-03	404.76	404.76	404.76	404.76	34.645	8
2022-11-01	399.14	400.53	399.14	400.53	34.283	72
2022-10-31	410.41	410.41	410.41	410.41	35.129	176
2022-10-28	418.82	418.82	417.51	417.51	35.737	32
2022-10-27	426.30	426.30	420.99	421.68	36.094	64
2022-10-26	430.86	430.86	428.45	428.45	36.673	4,888
2022-10-25	435.59	436.16	435.59	436.16	37.333	232
2022-10-24	429.66	429.66	429.66	429.66	36.777	136
2022-10-21	412.74	412.74	412.74	412.74	35.328	40
2022-10-20	415.58	416.10	415.23	415.23	35.541	72
2022-10-19	425.04	425.04	425.04	425.04	36.381	56
2022-10-18	423.76	423.76	423.05	423.33	36.235	152
2022-10-17	417.70	417.70	417.32	417.32	35.720	24
2022-10-14	410.45	410.45	410.45	410.45	35.132	104
2022-10-13	414.40	414.40	414.40	414.40	35.470	32
2022-10-11	409.85	409.85	409.85	409.85	35.081	184
2022-10-10	403.64	403.64	403.64	403.64	34.549	24
2022-10-07	404.49	404.49	404.49	404.49	34.622	80
2022-10-06	420.01	420.01	413.67	413.67	35.408	48
2022-10-05	434.00	434.00	433.63	433.63	37.116	48
2022-10-04	431.95	431.95	430.87	430.87	36.880	32
2022-10-03	426.98	427.80	426.91	427.80	36.617	232
2022-09-30	432.19	432.19	432.19	432.19	36.993	40
2022-09-29	433.87	433.87	433.87	433.87	37.137	136
2022-09-28	440.90	441.37	440.90	441.28	37.771	24
2022-09-27	437.94	438.69	437.94	438.69	37.550	48
2022-09-26	432.96	432.96	432.96	432.96	37.059	0
2022-09-23	431.64	432.96	431.64	432.96	37.059	216
2022-09-22	427.82	427.82	427.82	427.82	36.619	40
2022-09-21	438.68	438.68	437.80	437.80	37.473	56
2022-09-20	434.48	436.05	434.48	436.05	37.323	80
2022-09-19	441.35	441.54	441.13	441.32	37.775	112

← NewerPage 17 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.