Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 597.71 | 597.71 | 597.71 | 597.71 | 74.714 | 0 |
| 2026-07-22 | 590.34 | 597.71 | 590.34 | 597.71 | 74.714 | 16 |
| 2026-07-21 | 608.17 | 608.17 | 608.17 | 608.17 | 76.021 | 0 |
| 2026-07-20 | 607.89 | 608.17 | 607.89 | 608.17 | 76.021 | 144 |
| 2026-07-17 | 623.00 | 623.00 | 619.49 | 619.49 | 77.436 | 48 |
| 2026-07-16 | 614.00 | 619.48 | 614.00 | 618.19 | 77.274 | 192 |
| 2026-07-15 | 594.82 | 594.82 | 594.82 | 594.82 | 74.353 | 0 |
| 2026-07-14 | 594.82 | 594.82 | 594.82 | 594.82 | 74.353 | 8 |
| 2026-07-13 | 608.03 | 608.03 | 606.96 | 606.96 | 75.870 | 16 |
| 2026-07-10 | 597.22 | 597.22 | 597.22 | 597.22 | 74.653 | 0 |
| 2026-07-09 | 597.22 | 597.22 | 597.22 | 597.22 | 74.653 | 1,336 |
| 2026-07-08 | 610.62 | 610.62 | 610.62 | 610.62 | 76.328 | 8 |
| 2026-07-07 | 605.73 | 612.70 | 605.73 | 612.70 | 76.588 | 1,616 |
| 2026-07-06 | 587.81 | 587.81 | 587.81 | 587.81 | 73.476 | 0 |
| 2026-07-03 | 587.81 | 587.81 | 587.81 | 587.81 | 73.476 | 0 |
| 2026-07-02 | 587.81 | 587.81 | 587.81 | 587.81 | 73.476 | 0 |
| 2026-07-01 | 577.44 | 587.81 | 577.44 | 587.81 | 73.476 | 4,080 |
| 2026-06-30 | 578.26 | 578.26 | 578.26 | 578.26 | 72.283 | 80 |
| 2026-06-29 | 584.48 | 585.87 | 580.55 | 580.55 | 72.569 | 216 |
| 2026-06-26 | 583.19 | 586.50 | 583.19 | 586.50 | 73.313 | 408 |
| 2026-06-25 | 584.80 | 584.80 | 584.80 | 584.80 | 73.100 | 0 |
| 2026-06-24 | 540.61 | 584.80 | 540.61 | 584.80 | 73.100 | 1,584 |
| 2026-06-23 | 551.65 | 551.65 | 551.65 | 551.65 | 68.956 | 0 |
| 2026-06-22 | 547.25 | 551.65 | 547.25 | 551.65 | 68.956 | 88 |
| 2026-06-19 | 552.79 | 552.79 | 552.79 | 552.79 | 69.099 | 0 |
| 2026-06-18 | 556.29 | 556.29 | 552.79 | 552.79 | 69.099 | 808 |
| 2026-06-17 | 551.50 | 551.50 | 551.50 | 551.50 | 68.938 | 0 |
| 2026-06-16 | 551.50 | 551.50 | 551.50 | 551.50 | 68.938 | 400 |
| 2026-06-15 | 554.58 | 554.58 | 554.58 | 554.58 | 69.323 | 0 |
| 2026-06-12 | 554.58 | 554.58 | 554.58 | 554.58 | 69.323 | 1,208 |
| 2026-06-11 | 568.96 | 568.96 | 568.96 | 568.96 | 71.120 | 0 |
| 2026-06-10 | 568.96 | 568.96 | 568.96 | 568.96 | 71.120 | 0 |
| 2026-06-09 | 568.96 | 568.96 | 568.96 | 568.96 | 71.120 | 16 |
| 2026-06-08 | 566.01 | 568.40 | 562.00 | 562.00 | 70.250 | 960 |
| 2026-06-05 | 563.50 | 565.00 | 562.36 | 565.00 | 70.625 | 1,536 |
| 2026-06-03 | 501.02 | 501.02 | 501.02 | 501.02 | 62.628 | 0 |
| 2026-06-02 | 501.02 | 501.02 | 501.02 | 501.02 | 62.628 | 8 |
| 2026-06-01 | 537.22 | 537.22 | 537.22 | 537.22 | 65.587 | 80 |
| 2026-05-29 | 542.70 | 542.70 | 535.68 | 535.68 | 65.399 | 424 |
| 2026-05-28 | 546.70 | 546.70 | 546.70 | 546.70 | 66.745 | 8 |
| 2026-05-27 | 544.00 | 544.95 | 544.00 | 544.95 | 66.531 | 280 |
| 2026-05-26 | 544.22 | 544.22 | 543.10 | 543.10 | 66.305 | 808 |
| 2026-05-25 | 561.88 | 561.88 | 561.88 | 561.88 | 68.598 | 0 |
| 2026-05-22 | 561.88 | 561.88 | 561.88 | 561.88 | 68.598 | 0 |
| 2026-05-21 | 561.88 | 561.88 | 561.88 | 561.88 | 68.598 | 0 |
| 2026-05-20 | 561.88 | 561.88 | 561.88 | 561.88 | 68.598 | 0 |
| 2026-05-19 | 561.88 | 561.88 | 561.88 | 561.88 | 68.598 | 1,200 |
| 2026-05-18 | 554.00 | 554.00 | 554.00 | 554.00 | 67.636 | 160 |
| 2026-05-15 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 0 |
| 2026-05-14 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 0 |
| 2026-05-13 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 0 |
| 2026-05-12 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 0 |
| 2026-05-11 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 0 |
| 2026-05-08 | 526.80 | 526.80 | 526.80 | 526.80 | 64.315 | 1,600 |
| 2026-05-07 | 541.62 | 541.62 | 541.62 | 541.62 | 66.125 | 848 |
| 2026-05-06 | 546.71 | 546.71 | 540.65 | 542.35 | 66.214 | 8,400 |
| 2026-05-05 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-05-04 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-30 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-29 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
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.