Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	442.97	442.97	442.97	442.97	37.916	32
2022-09-15	450.45	450.45	445.95	445.95	38.171	120
2022-09-14	442.35	442.35	442.35	442.35	37.863	16
2022-09-13	444.15	444.15	444.15	444.15	38.017	152
2022-09-12	441.99	441.99	441.99	441.99	37.832	96
2022-09-09	450.01	450.01	447.35	448.30	38.372	104
2022-09-08	405.32	405.32	405.32	405.32	34.693	56
2022-09-06	444.19	444.19	440.75	440.75	36.430	80
2022-09-05	438.68	438.68	438.68	438.68	35.481	0
2022-09-02	438.68	438.68	438.68	438.68	35.481	80
2022-09-01	443.46	443.46	443.46	443.46	35.867	72
2022-08-31	442.04	442.04	442.04	442.04	35.752	208
2022-08-30	436.45	436.45	435.66	435.66	35.236	152
2022-08-29	432.79	432.79	432.79	432.79	35.004	80
2022-08-26	436.50	437.40	436.50	437.40	35.377	80
2022-08-25	445.28	445.28	445.28	445.28	36.015	40
2022-08-24	444.35	444.35	444.35	444.35	35.939	0
2022-08-23	444.35	444.35	444.35	444.35	35.939	80
2022-08-22	448.91	450.54	448.91	450.54	36.440	24
2022-08-19	454.17	454.17	449.55	449.55	36.360	136
2022-08-18	452.25	452.25	452.25	452.25	36.578	8
2022-08-17	451.98	451.98	451.98	451.98	36.556	184
2022-08-16	449.70	449.70	449.70	449.70	36.372	64
2022-08-15	427.68	437.76	427.68	437.76	35.406	376
2022-08-12	434.27	434.27	434.27	434.27	35.124	128
2022-08-11	432.35	437.46	432.35	437.46	35.382	128
2022-08-10	431.84	432.35	431.84	432.35	34.969	72
2022-08-09	435.66	435.66	435.66	435.66	35.236	80
2022-08-08	432.33	433.16	432.33	433.16	35.034	40
2022-08-05	440.44	442.32	431.90	435.16	35.196	848
2022-08-04	442.09	442.09	439.40	440.79	35.651	448
2022-08-03	438.94	438.94	438.94	438.94	35.502	56
2022-08-02	424.62	432.18	422.94	428.82	34.683	952
2022-08-01	422.40	422.40	422.40	422.40	34.164	8
2022-07-29	430.32	433.79	425.62	426.03	34.458	16,264
2022-07-28	424.53	424.87	424.53	424.87	34.364	120
2022-07-27	417.79	418.64	416.56	418.64	33.860	968
2022-07-26	416.15	416.15	416.15	416.15	33.658	8
2022-07-25	421.40	421.40	418.03	418.44	33.844	3,360
2022-07-22	425.70	426.56	423.98	425.70	34.431	1,544
2022-07-21	425.88	425.88	425.88	425.88	34.445	56
2022-07-20	416.56	416.56	416.56	416.56	33.692	800
2022-07-19	410.50	410.50	410.50	410.50	33.201	8
2022-07-18	406.36	406.36	406.36	406.36	32.867	576
2022-07-15	408.56	408.56	408.12	408.12	33.009	32
2022-07-14	409.18	409.18	409.18	409.18	33.095	80
2022-07-13	406.47	406.48	406.31	406.31	32.863	216
2022-07-12	411.64	411.64	411.64	411.64	33.294	120
2022-07-11	408.80	408.80	408.80	408.80	33.064	160
2022-07-08	403.46	404.22	403.46	404.22	32.694	104
2022-07-07	410.29	410.35	409.92	409.92	33.155	72
2022-07-06	418.78	418.78	418.78	418.78	33.871	96
2022-07-05	407.62	407.62	407.62	407.62	32.969	192
2022-07-04	412.00	412.00	412.00	412.00	33.323	0
2022-07-01	412.00	412.00	412.00	412.00	33.323	144
2022-06-30	398.86	398.86	398.86	398.86	32.260	80
2022-06-29	392.88	393.58	392.78	393.58	31.833	56
2022-06-28	391.72	391.72	391.72	391.72	31.683	64
2022-06-27	390.09	390.09	390.09	390.09	31.551	32
2022-06-24	392.66	393.19	392.66	393.19	31.801	3,304

← NewerPage 18 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.