Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 625.92 | 625.92 | 625.92 | 625.92 | 70.341 | 8 |
| 2025-05-12 | 639.80 | 639.80 | 639.80 | 639.80 | 71.900 | 24 |
| 2025-05-09 | 660.40 | 660.40 | 660.40 | 660.40 | 74.215 | 8 |
| 2025-05-08 | 671.57 | 671.57 | 663.12 | 663.12 | 74.521 | 56 |
| 2025-05-07 | 671.57 | 671.57 | 671.57 | 671.57 | 75.471 | 0 |
| 2025-05-06 | 668.57 | 671.57 | 668.57 | 671.57 | 75.471 | 448 |
| 2025-05-05 | 665.80 | 665.80 | 665.80 | 665.80 | 74.822 | 320 |
| 2025-05-02 | 659.08 | 659.08 | 659.08 | 659.08 | 74.067 | 664 |
| 2025-04-30 | 652.60 | 652.60 | 652.60 | 652.60 | 73.339 | 96 |
| 2025-04-29 | 643.31 | 643.31 | 643.31 | 643.31 | 72.295 | 16 |
| 2025-04-28 | 642.44 | 642.44 | 642.44 | 642.44 | 72.197 | 8 |
| 2025-04-25 | 644.28 | 644.28 | 644.28 | 644.28 | 72.404 | 80 |
| 2025-04-24 | 648.03 | 648.03 | 648.03 | 648.03 | 72.825 | 0 |
| 2025-04-23 | 648.03 | 648.03 | 648.03 | 648.03 | 72.825 | 96 |
| 2025-04-22 | 662.64 | 662.64 | 657.84 | 657.84 | 73.928 | 56 |
| 2025-04-17 | 670.00 | 670.00 | 670.00 | 670.00 | 75.294 | 8 |
| 2025-04-16 | 675.34 | 675.34 | 675.34 | 675.34 | 75.894 | 8 |
| 2025-04-15 | 679.32 | 679.87 | 679.32 | 679.87 | 76.403 | 160 |
| 2025-04-14 | 678.96 | 679.32 | 678.96 | 679.32 | 76.342 | 24 |
| 2025-04-11 | 672.70 | 672.70 | 672.70 | 672.70 | 75.598 | 104 |
| 2025-04-10 | 661.98 | 661.98 | 661.98 | 661.98 | 74.393 | 16 |
| 2025-04-09 | 649.35 | 652.60 | 649.35 | 652.60 | 73.339 | 152 |
| 2025-04-08 | 647.83 | 647.83 | 647.83 | 647.83 | 72.803 | 344 |
| 2025-04-07 | 651.82 | 651.82 | 651.82 | 651.82 | 73.251 | 96 |
| 2025-04-04 | 659.76 | 659.76 | 659.73 | 659.73 | 74.140 | 480 |
| 2025-04-03 | 663.38 | 668.40 | 663.38 | 668.40 | 75.114 | 48 |
| 2025-04-02 | 665.94 | 665.94 | 663.38 | 663.38 | 74.550 | 64 |
| 2025-04-01 | 660.00 | 660.00 | 660.00 | 660.00 | 74.170 | 176 |
| 2025-03-31 | 651.24 | 663.79 | 651.24 | 663.79 | 74.596 | 104 |
| 2025-03-28 | 659.22 | 659.22 | 650.01 | 650.01 | 73.048 | 1,072 |
| 2025-03-27 | 664.62 | 664.62 | 654.93 | 654.93 | 73.601 | 72 |
| 2025-03-26 | 654.16 | 654.16 | 654.16 | 654.16 | 73.514 | 88 |
| 2025-03-25 | 643.97 | 643.97 | 643.97 | 643.97 | 72.369 | 16 |
| 2025-03-24 | 649.06 | 649.68 | 648.19 | 649.37 | 72.976 | 1,080 |
| 2025-03-21 | 642.63 | 642.63 | 642.63 | 642.63 | 72.219 | 72 |
| 2025-03-20 | 641.12 | 641.12 | 641.12 | 641.12 | 72.049 | 160 |
| 2025-03-19 | 640.11 | 640.11 | 638.87 | 638.87 | 71.796 | 904 |
| 2025-03-18 | 639.68 | 639.68 | 639.68 | 639.68 | 71.887 | 200 |
| 2025-03-17 | 645.45 | 645.45 | 645.45 | 645.45 | 72.535 | 104 |
| 2025-03-14 | 642.06 | 644.61 | 636.23 | 644.61 | 72.441 | 1,936 |
| 2025-03-13 | 647.13 | 647.13 | 647.13 | 647.13 | 72.724 | 184 |
| 2025-03-12 | 646.19 | 646.19 | 646.19 | 646.19 | 72.619 | 80 |
| 2025-03-11 | 657.53 | 657.53 | 657.53 | 657.53 | 72.453 | 120 |
| 2025-03-10 | 655.85 | 655.85 | 655.85 | 655.85 | 72.267 | 0 |
| 2025-03-07 | 655.85 | 655.85 | 655.85 | 655.85 | 72.267 | 176 |
| 2025-03-06 | 651.69 | 651.69 | 651.69 | 651.69 | 71.809 | 192 |
| 2025-03-05 | 667.68 | 667.80 | 662.75 | 662.75 | 73.028 | 496 |
| 2025-02-28 | 678.92 | 678.92 | 678.92 | 678.92 | 74.810 | 296 |
| 2025-02-27 | 669.75 | 669.75 | 669.75 | 669.75 | 73.799 | 264 |
| 2025-02-26 | 662.28 | 662.28 | 662.28 | 662.28 | 72.976 | 176 |
| 2025-02-25 | 661.57 | 661.57 | 661.57 | 661.57 | 72.898 | 8 |
| 2025-02-24 | 659.00 | 659.00 | 659.00 | 659.00 | 72.615 | 96 |
| 2025-02-21 | 649.78 | 649.78 | 649.78 | 649.78 | 71.599 | 216 |
| 2025-02-20 | 651.90 | 651.93 | 650.65 | 650.65 | 71.695 | 24 |
| 2025-02-19 | 650.14 | 650.14 | 650.14 | 650.14 | 71.638 | 64 |
| 2025-02-18 | 650.80 | 652.90 | 650.80 | 652.90 | 71.942 | 856 |
| 2025-02-17 | 655.65 | 655.65 | 655.65 | 655.65 | 72.246 | 0 |
| 2025-02-14 | 652.80 | 655.65 | 652.80 | 655.65 | 72.246 | 48 |
| 2025-02-13 | 656.40 | 656.40 | 656.40 | 656.40 | 72.328 | 40 |
| 2025-02-12 | 657.79 | 658.17 | 653.20 | 657.15 | 72.411 | 2,136 |
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.