Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 378.50 | 382.72 | 378.50 | 382.72 | 30.955 | 176 |
| 2022-06-22 | 375.40 | 375.40 | 375.40 | 375.40 | 30.363 | 200 |
| 2022-06-21 | 370.48 | 370.48 | 370.48 | 370.48 | 29.965 | 112 |
| 2022-06-20 | 360.37 | 360.37 | 360.37 | 360.37 | 29.147 | 0 |
| 2022-06-17 | 361.62 | 361.62 | 360.37 | 360.37 | 29.147 | 88 |
| 2022-06-15 | 373.16 | 373.16 | 373.16 | 373.16 | 30.181 | 0 |
| 2022-06-14 | 373.16 | 373.16 | 373.16 | 373.16 | 30.181 | 96 |
| 2022-06-13 | 378.97 | 378.97 | 378.97 | 378.97 | 30.651 | 232 |
| 2022-06-10 | 379.24 | 379.24 | 379.24 | 379.24 | 30.673 | 136 |
| 2022-06-09 | 378.86 | 378.86 | 378.86 | 378.86 | 30.642 | 16 |
| 2022-06-08 | 383.47 | 383.47 | 383.37 | 383.37 | 31.007 | 48 |
| 2022-06-07 | 388.06 | 389.12 | 387.97 | 389.12 | 31.472 | 88 |
| 2022-06-06 | 380.01 | 380.01 | 378.88 | 378.88 | 30.644 | 56 |
| 2022-06-03 | 380.60 | 380.60 | 380.60 | 380.60 | 30.783 | 0 |
| 2022-06-02 | 370.00 | 380.60 | 370.00 | 380.60 | 30.783 | 184 |
| 2022-06-01 | 379.71 | 382.61 | 379.71 | 382.61 | 29.864 | 64 |
| 2022-05-31 | 376.08 | 376.08 | 376.08 | 376.08 | 28.648 | 88 |
| 2022-05-30 | 378.99 | 378.99 | 378.99 | 378.99 | 28.869 | 16 |
| 2022-05-27 | 380.38 | 380.38 | 379.44 | 379.44 | 28.904 | 32 |
| 2022-05-26 | 375.09 | 377.13 | 375.09 | 377.13 | 28.728 | 168 |
| 2022-05-25 | 376.95 | 376.95 | 375.09 | 375.09 | 28.572 | 72 |
| 2022-05-24 | 380.54 | 380.54 | 380.54 | 380.54 | 28.987 | 8 |
| 2022-05-23 | 371.85 | 375.83 | 371.85 | 375.83 | 28.629 | 80 |
| 2022-05-20 | 373.87 | 374.85 | 373.87 | 374.85 | 28.554 | 56 |
| 2022-05-19 | 377.31 | 377.35 | 376.96 | 376.96 | 28.715 | 112 |
| 2022-05-18 | 385.00 | 391.05 | 380.80 | 382.98 | 29.173 | 920 |
| 2022-05-17 | 387.47 | 387.81 | 387.47 | 387.81 | 29.541 | 112 |
| 2022-05-16 | 398.40 | 398.40 | 398.40 | 398.40 | 30.348 | 24 |
| 2022-05-13 | 398.01 | 400.00 | 397.81 | 400.00 | 30.470 | 120 |
| 2022-05-12 | 409.20 | 409.20 | 398.12 | 398.12 | 30.327 | 168 |
| 2022-05-11 | 404.81 | 407.17 | 404.81 | 407.17 | 31.016 | 80 |
| 2022-05-10 | 403.35 | 403.35 | 403.13 | 403.13 | 30.708 | 24 |
| 2022-05-09 | 412.06 | 412.06 | 412.06 | 412.06 | 31.388 | 224 |
| 2022-05-06 | 408.20 | 408.20 | 406.93 | 406.93 | 30.998 | 128 |
| 2022-05-05 | 402.40 | 402.40 | 395.25 | 395.25 | 30.108 | 216 |
| 2022-05-04 | 397.52 | 397.52 | 397.52 | 397.52 | 30.281 | 40 |
| 2022-05-03 | 396.00 | 396.00 | 396.00 | 396.00 | 30.165 | 160 |
| 2022-05-02 | 410.33 | 410.33 | 401.72 | 402.62 | 30.669 | 328 |
| 2022-04-29 | 410.34 | 410.34 | 410.34 | 410.34 | 31.257 | 24 |
| 2022-04-28 | 421.12 | 421.12 | 419.81 | 419.81 | 31.979 | 40 |
| 2022-04-27 | 415.97 | 415.97 | 415.97 | 415.97 | 31.686 | 32 |
| 2022-04-26 | 410.00 | 410.79 | 410.00 | 410.79 | 31.292 | 168 |
| 2022-04-25 | 378.11 | 378.11 | 378.11 | 378.11 | 28.802 | 240 |
| 2022-04-22 | 380.34 | 380.34 | 380.34 | 380.34 | 28.972 | 384 |
| 2022-04-20 | 372.03 | 372.03 | 372.03 | 372.03 | 28.339 | 96 |
| 2022-04-19 | 371.86 | 372.96 | 371.86 | 372.96 | 28.410 | 64 |
| 2022-04-18 | 366.30 | 366.30 | 366.30 | 366.30 | 27.903 | 56 |
| 2022-04-14 | 375.45 | 375.45 | 374.11 | 374.11 | 28.498 | 40 |
| 2022-04-13 | 374.50 | 374.99 | 374.50 | 374.99 | 28.565 | 16 |
| 2022-04-12 | 380.40 | 380.40 | 378.64 | 378.64 | 28.843 | 48 |
| 2022-04-11 | 385.67 | 385.67 | 385.67 | 385.67 | 29.378 | 144 |
| 2022-04-08 | 390.12 | 390.12 | 389.91 | 389.91 | 29.701 | 80 |
| 2022-04-07 | 388.91 | 388.91 | 388.91 | 388.91 | 29.625 | 80 |
| 2022-04-06 | 376.08 | 380.73 | 376.08 | 380.73 | 29.002 | 144 |
| 2022-04-05 | 376.25 | 376.25 | 374.99 | 374.99 | 28.565 | 152 |
| 2022-04-04 | 368.12 | 368.12 | 368.12 | 368.12 | 28.041 | 360 |
| 2022-04-01 | 380.51 | 380.51 | 380.51 | 380.51 | 28.985 | 0 |
| 2022-03-31 | 380.51 | 380.51 | 380.51 | 380.51 | 28.985 | 376 |
| 2022-03-30 | 379.25 | 379.25 | 379.25 | 379.25 | 28.889 | 40 |
| 2022-03-29 | 376.20 | 376.20 | 376.20 | 376.20 | 28.657 | 64 |
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.