Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-27 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-24 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-23 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-22 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-20 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-17 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 0 |
| 2026-04-16 | 558.91 | 558.91 | 558.91 | 558.91 | 68.235 | 8 |
| 2026-04-15 | 562.23 | 562.38 | 562.23 | 562.38 | 68.659 | 32 |
| 2026-04-14 | 583.70 | 583.70 | 583.70 | 583.70 | 71.262 | 0 |
| 2026-04-13 | 583.70 | 583.70 | 583.70 | 583.70 | 71.262 | 0 |
| 2026-04-10 | 583.70 | 583.70 | 583.70 | 583.70 | 71.262 | 0 |
| 2026-04-09 | 583.70 | 583.70 | 583.70 | 583.70 | 71.262 | 0 |
| 2026-04-08 | 583.70 | 583.70 | 583.70 | 583.70 | 71.262 | 32 |
| 2026-04-07 | 604.52 | 609.82 | 603.43 | 604.13 | 73.756 | 4,000 |
| 2026-04-06 | 596.30 | 596.30 | 596.30 | 596.30 | 72.800 | 0 |
| 2026-04-02 | 596.30 | 596.30 | 596.30 | 596.30 | 72.800 | 0 |
| 2026-04-01 | 596.87 | 597.59 | 594.84 | 596.30 | 72.800 | 400 |
| 2026-03-31 | 593.75 | 593.75 | 593.75 | 593.75 | 72.489 | 0 |
| 2026-03-30 | 593.75 | 593.75 | 593.75 | 593.75 | 72.489 | 0 |
| 2026-03-27 | 593.75 | 593.75 | 593.75 | 593.75 | 72.489 | 0 |
| 2026-03-26 | 593.75 | 593.75 | 593.75 | 593.75 | 72.489 | 1,600 |
| 2026-03-25 | 584.66 | 584.66 | 582.00 | 582.00 | 71.054 | 1,608 |
| 2026-03-24 | 598.55 | 598.55 | 598.55 | 598.55 | 73.075 | 4,408 |
| 2026-03-23 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-20 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-19 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-18 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-17 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-16 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-13 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-12 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-11 | 605.98 | 605.98 | 605.98 | 605.98 | 73.982 | 0 |
| 2026-03-10 | 605.98 | 605.98 | 605.98 | 605.98 | 72.348 | 544 |
| 2026-03-09 | 650.32 | 650.32 | 650.32 | 650.32 | 77.642 | 0 |
| 2026-03-06 | 652.87 | 653.74 | 646.52 | 650.32 | 77.642 | 4,000 |
| 2026-03-05 | 635.65 | 635.65 | 635.65 | 635.65 | 75.890 | 0 |
| 2026-03-04 | 633.78 | 637.84 | 632.32 | 635.65 | 75.890 | 4,456 |
| 2026-03-03 | 623.30 | 623.30 | 623.30 | 623.30 | 74.416 | 0 |
| 2026-03-02 | 623.30 | 623.30 | 623.30 | 623.30 | 74.416 | 1,600 |
| 2026-02-27 | 595.22 | 595.22 | 595.22 | 595.22 | 71.063 | 0 |
| 2026-02-26 | 595.22 | 595.22 | 595.22 | 595.22 | 71.063 | 0 |
| 2026-02-25 | 595.22 | 595.22 | 595.22 | 595.22 | 71.063 | 0 |
| 2026-02-24 | 595.22 | 595.22 | 595.22 | 595.22 | 71.063 | 0 |
| 2026-02-23 | 595.22 | 595.22 | 595.22 | 595.22 | 71.063 | 1,600 |
| 2026-02-20 | 608.00 | 608.00 | 608.00 | 608.00 | 72.589 | 0 |
| 2026-02-19 | 608.00 | 608.00 | 608.00 | 608.00 | 72.589 | 0 |
| 2026-02-18 | 608.00 | 608.00 | 608.00 | 608.00 | 72.589 | 0 |
| 2026-02-13 | 608.00 | 608.00 | 608.00 | 608.00 | 72.589 | 0 |
| 2026-02-12 | 608.00 | 608.00 | 608.00 | 608.00 | 72.589 | 0 |
| 2026-02-11 | 604.98 | 608.00 | 604.98 | 608.00 | 72.589 | 416 |
| 2026-02-10 | 599.40 | 601.50 | 599.00 | 601.50 | 71.813 | 4,800 |
| 2026-02-09 | 584.43 | 584.43 | 584.43 | 584.43 | 69.775 | 0 |
| 2026-02-06 | 584.43 | 584.43 | 584.43 | 584.43 | 69.775 | 0 |
| 2026-02-05 | 584.43 | 584.43 | 584.43 | 584.43 | 69.775 | 0 |
| 2026-02-04 | 584.43 | 584.43 | 584.43 | 584.43 | 69.775 | 0 |
| 2026-02-03 | 588.46 | 588.46 | 584.43 | 584.43 | 69.775 | 7,128 |
| 2026-02-02 | 584.31 | 584.31 | 584.31 | 584.31 | 69.761 | 8 |
| 2026-01-30 | 584.00 | 584.00 | 577.25 | 581.36 | 69.409 | 1,240 |
| 2026-01-29 | 602.73 | 602.73 | 602.73 | 602.73 | 71.960 | 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.