Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 650.88 | 650.88 | 650.88 | 650.88 | 70.411 | 176 |
| 2024-11-08 | 653.06 | 653.15 | 648.63 | 648.63 | 70.168 | 296 |
| 2024-11-07 | 628.05 | 628.14 | 628.05 | 628.14 | 67.951 | 64 |
| 2024-11-06 | 621.24 | 621.24 | 621.24 | 621.24 | 67.205 | 168 |
| 2024-11-05 | 617.78 | 621.86 | 617.78 | 621.86 | 67.272 | 104 |
| 2024-11-04 | 619.29 | 619.29 | 619.29 | 619.29 | 66.994 | 160 |
| 2024-11-01 | 628.90 | 628.90 | 628.90 | 628.90 | 68.033 | 104 |
| 2024-10-31 | 626.20 | 626.20 | 626.20 | 626.20 | 67.741 | 40 |
| 2024-10-30 | 628.14 | 628.14 | 622.44 | 622.44 | 67.335 | 832 |
| 2024-10-29 | 630.12 | 634.84 | 630.12 | 634.84 | 68.676 | 32 |
| 2024-10-28 | 592.05 | 595.90 | 591.90 | 595.90 | 64.464 | 4,016 |
| 2024-10-25 | 592.95 | 592.95 | 592.95 | 592.95 | 64.144 | 176 |
| 2024-10-24 | 597.60 | 597.60 | 597.60 | 597.60 | 64.647 | 56 |
| 2024-10-23 | 603.00 | 603.00 | 601.80 | 601.80 | 65.102 | 208 |
| 2024-10-22 | 600.01 | 603.60 | 600.01 | 603.60 | 65.296 | 88 |
| 2024-10-21 | 607.20 | 607.20 | 604.51 | 604.51 | 65.395 | 1,024 |
| 2024-10-18 | 607.20 | 607.20 | 607.20 | 607.20 | 65.686 | 136 |
| 2024-10-17 | 601.20 | 601.20 | 601.20 | 601.20 | 65.037 | 152 |
| 2024-10-16 | 605.40 | 606.60 | 605.40 | 606.60 | 65.621 | 104 |
| 2024-10-15 | 606.00 | 607.20 | 605.70 | 607.20 | 65.686 | 144 |
| 2024-10-14 | 597.67 | 597.67 | 597.67 | 597.67 | 64.655 | 96 |
| 2024-10-11 | 592.95 | 592.95 | 592.95 | 592.95 | 64.144 | 8 |
| 2024-10-10 | 590.00 | 590.92 | 590.00 | 590.92 | 63.925 | 56 |
| 2024-10-09 | 592.51 | 592.51 | 591.87 | 591.87 | 64.028 | 72 |
| 2024-10-08 | 576.42 | 576.42 | 576.42 | 576.42 | 62.356 | 40 |
| 2024-10-07 | 563.73 | 563.73 | 563.73 | 563.73 | 60.983 | 48 |
| 2024-10-04 | 568.18 | 568.18 | 568.18 | 568.18 | 61.465 | 24 |
| 2024-10-03 | 566.16 | 571.20 | 566.16 | 571.20 | 61.792 | 56 |
| 2024-10-02 | 563.16 | 564.30 | 563.16 | 564.30 | 61.045 | 56 |
| 2024-10-01 | 561.12 | 561.12 | 561.12 | 561.12 | 60.701 | 0 |
| 2024-09-30 | 562.24 | 562.80 | 559.44 | 561.12 | 60.701 | 1,528 |
| 2024-09-27 | 559.17 | 559.17 | 559.17 | 559.17 | 60.490 | 0 |
| 2024-09-26 | 565.56 | 565.56 | 558.22 | 559.17 | 60.490 | 72 |
| 2024-09-25 | 567.18 | 567.18 | 567.18 | 567.18 | 61.357 | 32 |
| 2024-09-24 | 566.58 | 566.58 | 566.58 | 566.58 | 61.292 | 152 |
| 2024-09-23 | 571.20 | 575.68 | 571.20 | 573.44 | 62.034 | 896 |
| 2024-09-20 | 563.08 | 563.08 | 561.68 | 561.68 | 60.762 | 72 |
| 2024-09-19 | 554.95 | 556.60 | 554.95 | 556.60 | 60.212 | 80 |
| 2024-09-18 | 552.72 | 552.72 | 552.72 | 552.72 | 59.792 | 56 |
| 2024-09-17 | 560.31 | 560.31 | 560.31 | 560.31 | 60.613 | 24 |
| 2024-09-16 | 576.52 | 576.52 | 576.52 | 576.52 | 62.367 | 56 |
| 2024-09-13 | 579.42 | 579.42 | 579.42 | 579.42 | 62.681 | 152 |
| 2024-09-12 | 580.73 | 580.73 | 580.73 | 580.73 | 62.822 | 64 |
| 2024-09-11 | 582.33 | 590.00 | 582.33 | 590.00 | 63.825 | 32 |
| 2024-09-10 | 585.42 | 585.42 | 585.42 | 585.42 | 62.134 | 96 |
| 2024-09-09 | 583.68 | 583.68 | 583.68 | 583.68 | 61.949 | 16 |
| 2024-09-06 | 575.94 | 575.94 | 574.49 | 574.49 | 60.974 | 312 |
| 2024-09-05 | 582.00 | 582.00 | 581.74 | 581.74 | 61.743 | 136 |
| 2024-09-04 | 590.00 | 590.00 | 590.00 | 590.00 | 62.620 | 48 |
| 2024-09-03 | 589.20 | 589.20 | 588.12 | 588.12 | 62.421 | 104 |
| 2024-09-02 | 600.62 | 600.62 | 600.62 | 600.62 | 63.747 | 0 |
| 2024-08-30 | 596.20 | 600.62 | 596.20 | 600.62 | 63.747 | 15,664 |
| 2024-08-29 | 589.28 | 589.28 | 589.28 | 589.28 | 62.544 | 104 |
| 2024-08-28 | 581.16 | 581.16 | 581.16 | 581.16 | 61.682 | 72 |
| 2024-08-27 | 578.55 | 578.55 | 578.55 | 578.55 | 61.405 | 32 |
| 2024-08-26 | 573.62 | 573.62 | 573.62 | 573.62 | 60.882 | 192 |
| 2024-08-23 | 575.84 | 575.84 | 575.84 | 575.84 | 61.117 | 104 |
| 2024-08-22 | 587.10 | 587.10 | 585.68 | 585.68 | 62.162 | 40 |
| 2024-08-21 | 568.29 | 572.23 | 568.29 | 571.95 | 60.704 | 32 |
| 2024-08-20 | 569.52 | 569.52 | 569.52 | 569.52 | 60.446 | 112 |
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.