Waste Management Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	547.21	547.21	529.65	529.65	61.867	48
2025-10-28	547.21	547.21	547.21	547.21	63.918	48
2025-10-27	576.79	576.79	576.79	576.79	67.374	0
2025-10-24	576.79	576.79	576.79	576.79	67.374	40
2025-10-23	582.32	582.32	582.32	582.32	68.020	96
2025-10-22	578.54	578.54	578.54	578.54	67.578	0
2025-10-21	578.54	578.54	578.54	578.54	67.578	8
2025-10-20	581.75	581.75	581.75	581.75	67.953	0
2025-10-17	581.75	581.75	581.75	581.75	67.953	8
2025-10-16	598.72	598.72	578.98	579.43	67.682	144
2025-10-15	592.79	592.79	592.79	592.79	69.242	8
2025-10-14	596.79	596.79	596.79	596.79	69.710	16
2025-10-13	593.49	593.49	593.49	593.49	69.324	672
2025-10-10	602.72	602.72	602.72	602.72	70.402	72
2025-10-09	584.05	584.05	584.05	584.05	68.222	24
2025-10-08	587.76	587.76	587.76	587.76	68.655	40
2025-10-07	579.42	581.82	579.42	581.82	67.961	40
2025-10-06	579.32	579.38	579.32	579.38	67.676	664
2025-10-03	588.61	588.61	588.61	588.61	68.754	8
2025-10-02	578.79	578.79	578.79	578.79	67.607	72
2025-10-01	585.28	585.28	585.28	585.28	68.365	168
2025-09-30	588.12	588.15	588.12	588.15	68.701	48
2025-09-29	580.58	580.58	580.58	580.58	67.816	40
2025-09-26	584.06	584.06	584.06	584.06	68.223	0
2025-09-25	584.06	584.06	584.06	584.06	68.223	96
2025-09-24	582.90	582.90	582.90	582.90	68.087	32
2025-09-23	575.20	575.20	573.55	573.55	66.995	128
2025-09-22	575.94	575.94	575.94	575.94	67.274	0
2025-09-19	575.94	575.94	575.94	575.94	67.274	40
2025-09-18	575.05	575.05	575.05	575.05	67.170	8
2025-09-17	570.50	570.50	570.50	570.50	66.639	152
2025-09-16	568.86	568.86	568.86	568.86	66.447	8
2025-09-15	579.42	579.42	574.56	574.56	67.113	64
2025-09-12	590.59	590.59	584.10	587.90	68.671	328
2025-09-11	590.46	590.46	590.46	590.46	68.970	48
2025-09-10	589.13	589.13	589.13	589.13	68.815	32
2025-09-09	595.00	595.00	592.59	592.59	67.831	512
2025-09-08	592.80	592.80	592.80	592.80	67.855	8
2025-09-05	611.30	611.30	588.65	594.14	68.009	8,024
2025-09-04	611.74	611.74	611.74	611.74	70.023	48
2025-09-03	611.42	611.42	611.42	611.42	69.987	0
2025-09-02	611.42	611.42	611.42	611.42	69.987	0
2025-09-01	611.42	611.42	611.42	611.42	69.987	0
2025-08-29	609.23	613.44	608.97	611.42	69.987	5,344
2025-08-28	605.88	605.88	605.88	605.88	69.353	80
2025-08-27	612.72	615.01	612.72	614.13	70.297	16
2025-08-26	612.72	612.72	612.72	612.72	70.136	88
2025-08-25	617.51	617.51	617.51	617.51	70.684	80
2025-08-22	618.46	618.46	615.07	615.36	70.438	1,680
2025-08-21	625.25	625.25	625.25	625.25	71.570	0
2025-08-20	625.25	625.25	625.25	625.25	71.570	0
2025-08-19	626.47	626.47	625.25	625.25	71.570	56
2025-08-18	610.00	610.00	610.00	610.00	69.824	176
2025-08-15	610.20	614.27	610.20	614.27	70.313	272
2025-08-14	618.02	618.02	618.02	618.02	70.742	0
2025-08-13	618.02	618.02	618.02	618.02	70.742	24
2025-08-12	628.80	628.80	628.80	628.80	71.976	32
2025-08-11	642.62	642.62	642.62	642.62	73.558	8
2025-08-08	638.82	638.82	638.82	638.82	73.123	8
2025-08-07	635.62	635.62	635.62	635.62	72.757	72

← NewerPage 5 of 21 · 1,251 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.