Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	377.40	377.40	377.40	377.40	28.748	160
2022-03-25	369.27	369.27	369.27	369.27	28.129	48
2022-03-24	374.06	374.06	374.06	374.06	28.494	88
2022-03-23	372.03	372.78	372.03	372.78	28.396	136
2022-03-22	380.64	380.64	380.64	380.64	28.995	40
2022-03-21	386.73	386.73	386.73	386.73	29.459	56
2022-03-18	389.23	390.78	389.23	390.78	29.767	32
2022-03-17	390.63	390.78	390.40	390.78	29.767	88
2022-03-16	393.99	393.99	393.56	393.56	29.979	6,256
2022-03-15	397.60	397.60	397.60	397.60	29.356	48
2022-03-14	395.10	395.10	394.10	394.10	28.488	128
2022-03-11	385.33	385.33	385.33	385.33	27.854	168
2022-03-10	380.26	380.26	379.03	379.03	27.399	88
2022-03-09	377.54	377.72	377.54	377.72	27.304	40
2022-03-08	379.60	379.60	379.60	379.60	27.440	24
2022-03-07	397.50	398.77	396.01	397.60	28.741	1,376
2022-03-04	398.09	398.62	397.69	398.62	28.815	128
2022-03-03	382.28	384.00	382.28	384.00	27.758	56
2022-03-02	383.00	383.80	383.00	383.80	27.743	576
2022-02-25	372.26	372.92	372.26	372.92	26.957	176
2022-02-24	354.09	360.77	354.09	360.77	26.079	264
2022-02-23	352.48	354.09	352.46	354.09	25.596	104
2022-02-22	358.92	360.33	358.92	360.33	26.047	80
2022-02-21	365.61	365.61	365.61	365.61	26.429	0
2022-02-18	367.05	367.79	365.61	365.61	26.429	21,912
2022-02-17	367.41	368.57	367.41	368.57	26.643	680
2022-02-16	365.78	367.45	365.78	367.45	26.562	536
2022-02-15	370.54	370.54	370.54	370.54	26.785	0
2022-02-14	366.70	370.54	366.70	370.54	26.785	440
2022-02-11	370.13	375.82	370.13	375.82	27.167	12,056
2022-02-10	384.18	384.18	384.18	384.18	27.771	0
2022-02-09	386.01	386.01	384.18	384.18	27.771	12,048
2022-02-08	383.19	383.19	383.19	383.19	27.699	64
2022-02-07	383.98	383.98	383.98	383.98	27.757	168
2022-02-04	389.54	389.54	388.50	388.50	28.083	40
2022-02-03	388.44	388.44	388.44	388.44	28.079	24
2022-02-02	390.88	390.88	390.80	390.80	28.249	32
2022-02-01	393.60	394.80	393.60	394.40	28.510	96
2022-01-31	398.00	398.00	397.60	397.60	28.741	512
2022-01-28	396.00	396.40	396.00	396.40	28.654	80
2022-01-27	401.60	404.80	393.20	393.20	28.423	23,816
2022-01-26	401.60	401.60	401.30	401.30	29.008	40
2022-01-25	405.08	405.08	401.39	401.80	29.045	96
2022-01-24	411.75	414.21	407.13	407.13	29.430	448
2022-01-21	416.64	416.64	411.75	411.75	29.764	24,048
2022-01-20	418.51	419.45	418.51	419.45	30.321	40
2022-01-19	425.70	425.70	425.70	425.70	30.772	208
2022-01-18	432.89	432.89	432.89	432.89	31.292	16
2022-01-17	433.78	433.78	433.78	433.78	31.356	0
2022-01-14	432.53	433.78	432.53	433.78	31.356	1,608
2022-01-13	435.61	435.61	435.61	435.61	31.489	240
2022-01-12	441.67	441.67	440.45	440.45	31.839	12,152
2022-01-11	443.25	445.21	443.25	445.21	32.183	288
2022-01-10	454.48	454.48	451.25	451.25	32.619	648
2022-01-07	455.89	456.78	455.89	456.78	33.019	488
2022-01-06	464.91	464.91	464.91	464.91	33.607	128
2022-01-05	462.95	462.95	462.95	462.95	33.465	168
2022-01-04	469.39	469.39	469.39	469.39	33.930	112
2022-01-03	461.64	463.22	459.09	459.09	33.186	464
2021-12-30	463.00	464.89	463.00	464.89	33.605	1,232

← NewerPage 20 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.