Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	463.00	464.89	463.00	464.89	33.605	1,232
2021-12-29	475.21	475.21	475.21	475.21	34.351	88
2021-12-28	466.04	466.04	466.04	466.04	33.688	80
2021-12-27	461.16	461.16	461.16	461.16	33.336	120
2021-12-23	461.06	461.06	461.06	461.06	33.328	40
2021-12-22	454.02	454.02	453.50	453.50	32.782	3,240
2021-12-21	462.00	462.00	459.03	459.03	33.182	1,000
2021-12-20	461.38	461.38	461.38	461.38	33.351	96
2021-12-17	462.94	463.42	462.94	462.95	33.465	88
2021-12-16	474.25	474.25	468.73	470.24	33.992	272
2021-12-15	463.99	465.49	463.99	465.49	33.649	88
2021-12-14	463.75	463.75	459.07	462.97	33.466	912
2021-12-13	465.52	465.83	465.52	465.83	33.673	4,960
2021-12-10	461.25	461.25	461.25	461.25	33.342	136
2021-12-09	456.22	456.22	456.22	456.22	32.978	424
2021-12-08	452.51	452.51	452.51	452.51	32.710	144
2021-12-07	462.26	462.26	462.26	462.26	33.415	256
2021-12-06	460.47	465.52	460.47	465.52	33.651	152
2021-12-03	460.47	460.47	460.47	460.47	33.286	360
2021-12-02	464.99	467.36	455.00	465.19	33.627	216
2021-12-01	468.00	468.00	466.20	466.20	32.752	264
2021-11-30	465.37	465.37	456.52	459.57	31.663	152
2021-11-29	469.36	470.11	469.36	470.11	32.389	88
2021-11-26	460.66	460.66	460.66	460.66	31.738	280
2021-11-25	464.22	464.22	464.22	464.22	31.983	0
2021-11-24	463.22	464.22	461.39	464.22	31.983	312
2021-11-23	463.23	463.23	463.23	463.23	31.915	144
2021-11-22	458.62	458.62	458.62	458.62	31.597	176
2021-11-19	457.70	457.70	457.70	457.70	31.534	152
2021-11-18	460.92	460.92	460.37	460.37	31.718	144
2021-11-17	457.13	457.13	457.13	457.13	31.495	96
2021-11-16	452.32	452.32	451.45	451.45	31.103	208
2021-11-12	445.28	445.72	445.28	445.72	30.709	128
2021-11-11	437.00	437.00	436.81	436.81	30.095	552
2021-11-10	445.79	445.79	445.79	445.79	30.713	128
2021-11-09	440.10	440.10	440.10	440.10	30.321	184
2021-11-08	449.30	449.30	444.02	444.02	30.591	488
2021-11-05	441.38	441.38	441.38	441.38	30.410	360
2021-11-04	451.52	451.52	451.52	451.52	31.108	104
2021-11-03	451.29	451.29	447.10	447.10	30.804	272
2021-11-01	451.29	451.29	451.29	451.29	31.092	104
2021-10-29	450.09	450.09	450.09	450.09	31.010	96
2021-10-28	441.95	441.95	441.95	441.95	30.449	96
2021-10-27	434.71	434.71	434.71	434.71	29.950	104
2021-10-26	444.61	444.61	444.61	444.61	30.632	160
2021-10-25	446.64	446.64	446.64	446.64	30.772	192
2021-10-22	465.57	465.57	462.69	462.69	31.878	12,936
2021-10-21	458.10	458.10	457.65	457.65	31.531	104

← NewerPage 21 of 21 · 1,248 trading days

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.