Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 652.83 | 652.83 | 652.83 | 652.83 | 71.935 | 376 |
| 2025-02-10 | 651.05 | 651.05 | 651.05 | 651.05 | 71.739 | 40 |
| 2025-02-07 | 655.22 | 655.22 | 655.22 | 655.22 | 72.198 | 456 |
| 2025-02-06 | 651.71 | 651.71 | 651.71 | 651.71 | 71.811 | 8 |
| 2025-02-05 | 647.96 | 647.96 | 647.46 | 647.46 | 71.343 | 1,112 |
| 2025-02-04 | 650.00 | 650.65 | 641.31 | 643.74 | 70.933 | 5,680 |
| 2025-02-03 | 650.24 | 660.00 | 650.24 | 654.08 | 72.072 | 8,016 |
| 2025-01-31 | 642.47 | 642.47 | 642.47 | 642.47 | 70.793 | 16 |
| 2025-01-30 | 649.00 | 649.79 | 642.32 | 642.32 | 70.777 | 920 |
| 2025-01-29 | 617.16 | 617.16 | 617.16 | 617.16 | 68.004 | 144 |
| 2025-01-28 | 625.48 | 625.48 | 625.48 | 625.48 | 68.921 | 184 |
| 2025-01-27 | 625.91 | 629.28 | 625.91 | 629.28 | 69.340 | 40 |
| 2025-01-24 | 617.74 | 617.74 | 617.74 | 617.74 | 68.068 | 8 |
| 2025-01-23 | 622.44 | 622.44 | 622.44 | 622.44 | 68.586 | 216 |
| 2025-01-22 | 630.24 | 632.25 | 630.24 | 632.25 | 69.667 | 912 |
| 2025-01-21 | 641.38 | 641.38 | 638.83 | 638.83 | 70.392 | 328 |
| 2025-01-20 | 641.38 | 641.38 | 641.38 | 641.38 | 70.673 | 0 |
| 2025-01-17 | 640.36 | 641.64 | 640.36 | 641.38 | 70.673 | 88 |
| 2025-01-16 | 636.59 | 638.78 | 636.57 | 638.78 | 70.387 | 120 |
| 2025-01-15 | 624.99 | 627.38 | 624.99 | 627.38 | 69.130 | 88 |
| 2025-01-14 | 626.17 | 628.34 | 625.97 | 628.34 | 69.236 | 56 |
| 2025-01-13 | 630.24 | 631.89 | 629.34 | 631.89 | 69.627 | 112 |
| 2025-01-10 | 633.08 | 634.98 | 633.08 | 634.98 | 69.968 | 120 |
| 2025-01-09 | 629.00 | 629.00 | 629.00 | 629.00 | 69.309 | 0 |
| 2025-01-08 | 629.00 | 629.00 | 629.00 | 629.00 | 69.309 | 40 |
| 2025-01-07 | 612.94 | 622.48 | 611.39 | 622.48 | 68.590 | 328 |
| 2025-01-06 | 614.88 | 615.19 | 613.48 | 613.48 | 67.599 | 176 |
| 2025-01-03 | 625.58 | 625.58 | 622.19 | 622.19 | 68.559 | 112 |
| 2025-01-02 | 616.35 | 617.40 | 616.35 | 617.40 | 68.031 | 96 |
| 2024-12-30 | 632.52 | 632.52 | 625.04 | 625.04 | 68.873 | 248 |
| 2024-12-27 | 634.92 | 634.92 | 633.15 | 633.15 | 69.766 | 144 |
| 2024-12-26 | 633.29 | 634.92 | 633.29 | 634.92 | 69.961 | 216 |
| 2024-12-23 | 629.39 | 629.39 | 628.15 | 628.15 | 69.215 | 120 |
| 2024-12-20 | 626.85 | 626.85 | 625.59 | 625.59 | 68.933 | 104 |
| 2024-12-19 | 631.35 | 631.80 | 631.35 | 631.80 | 69.617 | 272 |
| 2024-12-18 | 641.71 | 641.71 | 641.71 | 641.71 | 70.709 | 200 |
| 2024-12-17 | 642.20 | 642.20 | 638.30 | 638.30 | 70.334 | 288 |
| 2024-12-16 | 645.37 | 645.37 | 645.37 | 645.37 | 71.113 | 16 |
| 2024-12-13 | 641.29 | 649.60 | 637.44 | 647.04 | 71.297 | 9,656 |
| 2024-12-12 | 645.91 | 645.91 | 645.91 | 645.91 | 71.172 | 176 |
| 2024-12-11 | 644.15 | 644.15 | 644.15 | 644.15 | 70.978 | 272 |
| 2024-12-10 | 657.36 | 657.36 | 657.36 | 657.36 | 72.434 | 80 |
| 2024-12-09 | 663.00 | 663.68 | 658.31 | 663.68 | 73.130 | 1,080 |
| 2024-12-06 | 678.71 | 678.71 | 678.71 | 678.71 | 74.786 | 112 |
| 2024-12-05 | 667.20 | 675.20 | 667.20 | 675.20 | 74.400 | 272 |
| 2024-12-04 | 682.72 | 683.40 | 682.00 | 682.00 | 75.149 | 56 |
| 2024-12-03 | 683.00 | 686.62 | 683.00 | 685.09 | 74.112 | 4,600 |
| 2024-12-02 | 682.72 | 684.39 | 679.32 | 682.41 | 73.822 | 560 |
| 2024-11-29 | 680.34 | 680.34 | 680.34 | 680.34 | 73.598 | 56 |
| 2024-11-28 | 676.86 | 676.86 | 676.86 | 676.86 | 73.222 | 0 |
| 2024-11-27 | 674.71 | 678.84 | 673.67 | 676.86 | 73.222 | 424 |
| 2024-11-26 | 663.00 | 663.00 | 663.00 | 663.00 | 71.722 | 200 |
| 2024-11-25 | 654.55 | 661.05 | 653.25 | 659.75 | 71.371 | 3,376 |
| 2024-11-22 | 649.63 | 649.63 | 649.63 | 649.63 | 70.276 | 120 |
| 2024-11-21 | 642.58 | 646.36 | 642.58 | 646.36 | 69.922 | 312 |
| 2024-11-19 | 632.52 | 632.52 | 631.26 | 631.26 | 68.289 | 160 |
| 2024-11-18 | 629.37 | 629.37 | 629.37 | 629.37 | 68.084 | 464 |
| 2024-11-14 | 644.82 | 644.82 | 644.82 | 644.82 | 69.756 | 232 |
| 2024-11-13 | 656.50 | 656.50 | 656.50 | 656.50 | 71.019 | 240 |
| 2024-11-12 | 652.69 | 652.69 | 652.69 | 652.69 | 70.607 | 200 |
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.