Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 635.62 | 635.62 | 635.62 | 635.62 | 72.757 | 24 |
| 2025-08-05 | 632.56 | 632.56 | 632.56 | 632.56 | 72.407 | 64 |
| 2025-08-04 | 635.10 | 635.10 | 635.10 | 635.10 | 72.697 | 8 |
| 2025-08-01 | 634.32 | 634.32 | 634.32 | 634.32 | 72.608 | 32 |
| 2025-07-31 | 649.85 | 649.85 | 649.85 | 649.85 | 74.386 | 0 |
| 2025-07-30 | 649.85 | 649.85 | 649.85 | 649.85 | 74.386 | 8 |
| 2025-07-29 | 647.04 | 650.88 | 647.04 | 650.88 | 74.504 | 896 |
| 2025-07-28 | 639.01 | 639.01 | 635.28 | 635.28 | 72.718 | 480 |
| 2025-07-25 | 637.00 | 637.51 | 637.00 | 637.51 | 72.973 | 224 |
| 2025-07-24 | 633.78 | 633.78 | 633.78 | 633.78 | 72.546 | 48 |
| 2025-07-23 | 630.85 | 630.85 | 628.11 | 628.11 | 71.897 | 136 |
| 2025-07-22 | 632.52 | 632.52 | 632.52 | 632.52 | 72.402 | 112 |
| 2025-07-21 | 629.37 | 629.37 | 620.01 | 620.01 | 70.970 | 136 |
| 2025-07-18 | 636.93 | 636.93 | 636.93 | 636.93 | 72.907 | 24 |
| 2025-07-17 | 624.09 | 624.09 | 624.09 | 624.09 | 71.437 | 24 |
| 2025-07-16 | 624.96 | 624.96 | 624.96 | 624.96 | 71.537 | 8 |
| 2025-07-15 | 630.50 | 630.50 | 630.50 | 630.50 | 72.171 | 200 |
| 2025-07-14 | 641.34 | 641.34 | 641.34 | 641.34 | 73.412 | 104 |
| 2025-07-11 | 625.25 | 626.20 | 623.40 | 625.28 | 71.573 | 3,768 |
| 2025-07-10 | 630.34 | 630.34 | 630.34 | 630.34 | 72.152 | 16 |
| 2025-07-09 | 616.82 | 619.76 | 616.82 | 619.76 | 70.941 | 80 |
| 2025-07-08 | 615.66 | 615.66 | 615.66 | 615.66 | 70.472 | 32 |
| 2025-07-07 | 619.12 | 619.12 | 619.12 | 619.12 | 70.868 | 304 |
| 2025-07-04 | 607.00 | 607.00 | 607.00 | 607.00 | 69.481 | 0 |
| 2025-07-03 | 607.00 | 607.00 | 607.00 | 607.00 | 69.481 | 0 |
| 2025-07-02 | 607.60 | 607.60 | 607.00 | 607.00 | 69.481 | 32 |
| 2025-07-01 | 629.54 | 629.54 | 629.54 | 629.54 | 72.061 | 88 |
| 2025-06-30 | 619.55 | 619.55 | 619.55 | 619.55 | 70.917 | 40 |
| 2025-06-27 | 626.82 | 626.82 | 626.82 | 626.82 | 71.750 | 16 |
| 2025-06-26 | 620.35 | 620.35 | 620.35 | 620.35 | 71.009 | 272 |
| 2025-06-25 | 635.41 | 635.41 | 635.41 | 635.41 | 72.733 | 512 |
| 2025-06-24 | 648.36 | 648.36 | 648.36 | 648.36 | 74.215 | 48 |
| 2025-06-23 | 640.94 | 640.94 | 640.94 | 640.94 | 73.366 | 216 |
| 2025-06-20 | 640.52 | 640.52 | 640.52 | 640.52 | 73.318 | 80 |
| 2025-06-18 | 644.52 | 644.52 | 643.64 | 643.64 | 73.675 | 48 |
| 2025-06-17 | 643.32 | 643.32 | 643.32 | 643.32 | 73.638 | 32 |
| 2025-06-16 | 643.01 | 643.01 | 643.01 | 643.01 | 73.603 | 8 |
| 2025-06-13 | 653.40 | 653.40 | 653.40 | 653.40 | 74.792 | 16 |
| 2025-06-12 | 646.03 | 646.03 | 646.03 | 646.03 | 73.949 | 0 |
| 2025-06-11 | 646.03 | 646.03 | 646.03 | 646.03 | 73.949 | 184 |
| 2025-06-10 | 659.59 | 659.59 | 659.59 | 659.59 | 75.501 | 0 |
| 2025-06-09 | 659.59 | 659.59 | 659.59 | 659.59 | 75.501 | 0 |
| 2025-06-06 | 659.59 | 659.59 | 659.59 | 659.59 | 75.501 | 40 |
| 2025-06-05 | 665.20 | 665.20 | 665.20 | 665.20 | 76.143 | 32 |
| 2025-06-04 | 680.80 | 680.80 | 680.80 | 680.80 | 77.928 | 16 |
| 2025-06-03 | 679.97 | 679.97 | 675.76 | 675.76 | 75.942 | 72 |
| 2025-06-02 | 679.06 | 684.89 | 679.06 | 684.89 | 76.968 | 40 |
| 2025-05-30 | 687.42 | 687.42 | 687.42 | 687.42 | 77.252 | 128 |
| 2025-05-29 | 670.73 | 670.73 | 670.73 | 670.73 | 75.376 | 16 |
| 2025-05-28 | 677.96 | 677.96 | 677.96 | 677.96 | 76.189 | 8 |
| 2025-05-27 | 672.41 | 673.16 | 672.41 | 673.16 | 75.649 | 88 |
| 2025-05-26 | 672.40 | 672.40 | 672.40 | 672.40 | 75.564 | 0 |
| 2025-05-23 | 670.40 | 672.49 | 670.40 | 672.40 | 75.564 | 416 |
| 2025-05-22 | 659.35 | 659.35 | 659.35 | 659.35 | 74.097 | 72 |
| 2025-05-21 | 663.17 | 663.17 | 663.17 | 663.17 | 74.527 | 24 |
| 2025-05-20 | 660.00 | 660.00 | 660.00 | 660.00 | 74.170 | 120 |
| 2025-05-19 | 648.05 | 648.05 | 648.05 | 648.05 | 72.828 | 0 |
| 2025-05-16 | 648.70 | 648.70 | 647.54 | 648.05 | 72.828 | 1,712 |
| 2025-05-15 | 624.32 | 649.04 | 624.32 | 649.04 | 72.939 | 160 |
| 2025-05-14 | 622.45 | 622.45 | 622.45 | 622.45 | 69.951 | 72 |
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.