Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 596.51 | 602.73 | 596.51 | 602.73 | 71.960 | 816 |
| 2026-01-27 | 599.64 | 599.64 | 599.64 | 599.64 | 71.591 | 8 |
| 2026-01-26 | 604.27 | 604.27 | 604.27 | 604.27 | 72.144 | 0 |
| 2026-01-23 | 604.27 | 604.27 | 604.27 | 604.27 | 72.144 | 16 |
| 2026-01-22 | 606.01 | 606.01 | 604.65 | 604.65 | 72.189 | 808 |
| 2026-01-21 | 597.20 | 597.20 | 597.20 | 597.20 | 71.300 | 800 |
| 2026-01-20 | 594.75 | 594.75 | 593.50 | 593.50 | 70.858 | 832 |
| 2026-01-19 | 594.75 | 594.75 | 594.75 | 594.75 | 71.007 | 0 |
| 2026-01-16 | 594.75 | 594.75 | 594.75 | 594.75 | 71.007 | 16 |
| 2026-01-15 | 589.98 | 589.98 | 589.98 | 589.98 | 70.438 | 8 |
| 2026-01-14 | 586.33 | 586.33 | 586.33 | 586.33 | 70.002 | 8 |
| 2026-01-13 | 583.80 | 583.80 | 583.80 | 583.80 | 69.700 | 8 |
| 2026-01-12 | 596.66 | 596.66 | 596.66 | 596.66 | 71.235 | 8 |
| 2026-01-09 | 588.73 | 588.73 | 588.73 | 588.73 | 70.288 | 0 |
| 2026-01-08 | 588.73 | 588.73 | 588.73 | 588.73 | 70.288 | 24 |
| 2026-01-07 | 585.54 | 585.54 | 585.54 | 585.54 | 69.908 | 8 |
| 2026-01-06 | 590.04 | 590.04 | 590.04 | 590.04 | 70.445 | 1,704 |
| 2026-01-05 | 592.64 | 592.64 | 592.64 | 592.64 | 70.755 | 8 |
| 2026-01-02 | 592.18 | 592.20 | 587.33 | 592.20 | 70.703 | 4,928 |
| 2025-12-30 | 620.80 | 620.80 | 620.80 | 620.80 | 74.117 | 0 |
| 2025-12-29 | 620.80 | 620.80 | 620.80 | 620.80 | 74.117 | 64 |
| 2025-12-26 | 610.48 | 613.32 | 610.48 | 613.32 | 73.224 | 32 |
| 2025-12-23 | 610.58 | 610.58 | 610.58 | 610.58 | 72.897 | 8 |
| 2025-12-22 | 609.24 | 609.24 | 609.24 | 609.24 | 72.737 | 8 |
| 2025-12-19 | 602.36 | 602.36 | 602.36 | 602.36 | 71.916 | 24 |
| 2025-12-18 | 601.85 | 601.85 | 601.85 | 601.85 | 71.855 | 16 |
| 2025-12-17 | 605.81 | 605.95 | 605.81 | 605.95 | 72.344 | 1,688 |
| 2025-12-16 | 597.68 | 597.68 | 597.68 | 597.68 | 71.357 | 152 |
| 2025-12-15 | 589.27 | 590.45 | 589.27 | 590.45 | 70.494 | 304 |
| 2025-12-12 | 582.55 | 582.55 | 582.55 | 582.55 | 69.551 | 16 |
| 2025-12-11 | 571.79 | 571.79 | 571.79 | 571.79 | 68.266 | 0 |
| 2025-12-10 | 575.00 | 575.00 | 571.79 | 571.79 | 68.266 | 56 |
| 2025-12-09 | 568.87 | 568.87 | 568.87 | 568.87 | 67.917 | 8 |
| 2025-12-08 | 570.53 | 570.53 | 570.53 | 570.53 | 68.116 | 8 |
| 2025-12-05 | 586.63 | 586.63 | 586.63 | 586.63 | 70.038 | 40 |
| 2025-12-04 | 566.00 | 566.00 | 566.00 | 566.00 | 67.575 | 16 |
| 2025-12-03 | 572.85 | 572.85 | 572.85 | 572.85 | 68.393 | 8 |
| 2025-12-02 | 571.33 | 571.33 | 571.33 | 571.33 | 66.736 | 120 |
| 2025-12-01 | 582.32 | 582.32 | 582.32 | 582.32 | 68.020 | 56 |
| 2025-11-28 | 580.58 | 580.58 | 580.58 | 580.58 | 67.816 | 32 |
| 2025-11-27 | 580.27 | 580.27 | 580.27 | 580.27 | 67.780 | 0 |
| 2025-11-26 | 580.27 | 580.27 | 580.27 | 580.27 | 67.780 | 0 |
| 2025-11-25 | 580.27 | 580.27 | 580.27 | 580.27 | 67.780 | 8 |
| 2025-11-24 | 574.83 | 574.83 | 574.83 | 574.83 | 67.145 | 64 |
| 2025-11-21 | 586.70 | 586.70 | 586.70 | 586.70 | 68.531 | 32 |
| 2025-11-19 | 576.00 | 576.00 | 576.00 | 576.00 | 67.281 | 312 |
| 2025-11-18 | 560.45 | 560.45 | 560.45 | 560.45 | 65.465 | 8 |
| 2025-11-17 | 552.84 | 553.85 | 552.84 | 553.85 | 64.694 | 1,704 |
| 2025-11-14 | 555.23 | 555.23 | 555.23 | 555.23 | 64.855 | 16 |
| 2025-11-13 | 546.39 | 546.39 | 546.39 | 546.39 | 63.823 | 32 |
| 2025-11-12 | 538.20 | 538.20 | 538.20 | 538.20 | 62.866 | 16 |
| 2025-11-11 | 534.83 | 534.83 | 534.83 | 534.83 | 62.472 | 24 |
| 2025-11-10 | 528.11 | 528.11 | 528.11 | 528.11 | 61.687 | 80 |
| 2025-11-07 | 538.40 | 538.40 | 538.40 | 538.40 | 62.889 | 0 |
| 2025-11-06 | 538.40 | 538.40 | 538.40 | 538.40 | 62.889 | 0 |
| 2025-11-05 | 536.54 | 538.40 | 536.54 | 538.40 | 62.889 | 16 |
| 2025-11-04 | 537.42 | 537.42 | 536.54 | 536.54 | 62.672 | 2,672 |
| 2025-11-03 | 534.85 | 534.85 | 534.85 | 534.85 | 62.475 | 0 |
| 2025-10-31 | 538.75 | 538.75 | 534.85 | 534.85 | 62.475 | 24 |
| 2025-10-30 | 538.48 | 538.48 | 537.95 | 537.95 | 62.837 | 48 |
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.