Waste Management Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71.420 | 71.420 | 71.420 | 71.420 | 71.420 | 1 |
| 2026-10-15 | 70.140 | 71.190 | 70.140 | 71.190 | 71.190 | 143 |
| 2026-10-14 | 67.270 | 67.270 | 67.270 | 67.270 | 67.270 | 50 |
| 2026-10-13 | 66.080 | 66.080 | 66.080 | 66.080 | 66.080 | 1 |
| 2026-10-09 | 65.090 | 65.090 | 64.950 | 64.950 | 64.950 | 206 |
| 2026-10-08 | 66.290 | 66.290 | 66.290 | 66.290 | 66.290 | 1 |
| 2026-10-07 | 65.580 | 65.810 | 65.580 | 65.810 | 65.810 | 102 |
| 2026-10-06 | 63.270 | 63.270 | 63.270 | 63.270 | 63.270 | 0 |
| 2026-10-05 | 66.160 | 66.160 | 63.270 | 63.270 | 63.270 | 2 |
| 2026-10-02 | 66.290 | 66.290 | 66.290 | 66.290 | 66.290 | 0 |
| 2026-10-01 | 66.200 | 66.500 | 66.200 | 66.290 | 66.290 | 16 |
| 2026-09-30 | 66.490 | 66.490 | 66.200 | 66.200 | 66.200 | 25 |
| 2026-09-29 | 67.130 | 67.130 | 67.130 | 67.130 | 67.130 | 0 |
| 2026-09-28 | 67.130 | 67.130 | 67.130 | 67.130 | 67.130 | 4 |
| 2026-09-25 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-09-24 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-09-23 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2026-09-22 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 27 |
| 2026-09-21 | 66.560 | 66.560 | 66.560 | 66.560 | 66.560 | 2 |
Page 1 of 1 · 19 trading days
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.