Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
213.58
+1.03 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
213.90
+0.32 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.07215.39212.91213.58213.58-0.28%1,266,975
Dec 4, 2025216.30216.72213.26214.19213.37-0.91%2,402,886
Dec 3, 2025214.96217.52214.62216.15215.320.75%1,615,520
Dec 2, 2025216.15216.77213.51214.54213.71-0.64%1,886,628
Dec 1, 2025217.94219.48215.43215.93215.10-0.89%2,809,947
Nov 28, 2025216.65218.32216.00217.87217.030.24%779,656
Nov 26, 2025216.81218.13215.83217.35216.510.52%1,811,415
Nov 25, 2025213.50216.65212.49216.23215.402.07%1,632,121
Nov 24, 2025216.20216.20211.71211.84211.02-2.21%2,599,238
Nov 21, 2025216.88218.39214.62216.62215.79-0.08%2,475,123
Nov 20, 2025214.00217.67214.00216.80215.960.53%2,880,303
Nov 19, 2025211.88217.07211.60215.66214.832.06%4,459,025
Nov 18, 2025208.76211.62207.50211.30210.491.60%2,459,577
Nov 17, 2025209.07209.64207.49207.97207.17-0.57%1,877,071
Nov 14, 2025206.11210.92204.91209.17208.362.28%3,446,515
Nov 13, 2025204.00207.44203.56204.51203.720.35%2,631,728
Nov 12, 2025203.96205.92203.35203.80203.020.26%1,666,544
Nov 11, 2025201.64203.71201.02203.27202.491.40%1,510,467
Nov 10, 2025200.55201.16197.47200.47199.70-0.72%2,175,459
Nov 7, 2025200.80202.30199.86201.92201.141.15%1,668,563
Nov 6, 2025200.17201.67198.62199.62198.85-0.46%1,811,123
Nov 5, 2025200.32202.20200.27200.54199.77-0.07%2,054,388
Nov 4, 2025198.91200.80197.46200.68199.911.99%2,506,761
Nov 3, 2025199.00199.35194.11196.77196.01-1.50%2,259,724
Oct 31, 2025200.10201.00198.75199.77199.00-0.40%2,421,149
Oct 30, 2025198.00201.42197.44200.57199.801.54%2,693,147
Oct 29, 2025203.79203.79197.02197.53196.77-3.28%3,665,265
Oct 28, 2025198.98208.80197.25204.23203.44-4.46%3,979,366
Oct 27, 2025215.28215.28212.97213.77212.95-0.41%2,752,967
Oct 24, 2025217.05217.25214.27214.66213.83-0.67%1,850,395
Oct 23, 2025217.88217.88214.01216.11215.28-0.16%1,498,126
Oct 22, 2025215.45219.09214.68216.46215.630.73%1,469,929
Oct 21, 2025215.15216.42214.60214.89214.06-0.24%1,036,282
Oct 20, 2025215.85216.29214.21215.40214.57-0.04%941,293
Oct 17, 2025214.13216.12213.64215.48214.651.03%1,152,685
Oct 16, 2025213.50214.14211.71213.29212.47-0.19%1,195,556
Oct 15, 2025217.60217.77213.00213.69212.87-2.03%1,709,556
Oct 14, 2025217.46219.20216.80218.11217.270.47%1,379,545
Oct 13, 2025217.47218.79216.52217.09216.25-0.99%1,177,976
Oct 10, 2025217.85220.24216.44219.25218.410.79%1,566,584
Oct 9, 2025219.42219.96216.45217.53216.69-1.11%1,318,824
Oct 8, 2025217.58220.57217.08219.98219.131.11%1,269,284
Oct 7, 2025217.64218.26216.15217.56216.72-0.06%1,062,209
Oct 6, 2025219.27220.00217.02217.69216.85-0.94%1,116,838
Oct 3, 2025216.50221.01216.04219.76218.911.31%1,176,815
Oct 2, 2025218.98219.05216.58216.91216.07-1.35%1,810,350
Oct 1, 2025220.38221.25218.18219.87219.02-0.43%1,583,106
Sep 30, 2025218.85221.58218.80220.83219.980.64%1,814,793
Sep 29, 2025218.86219.81217.59219.43218.580.34%1,073,260
Sep 26, 2025218.15220.69217.56218.69217.850.70%1,413,826
Sep 25, 2025220.46221.62217.14217.16216.32-1.03%1,901,100
Sep 24, 2025217.92220.37216.90219.42218.570.55%1,558,006
Sep 23, 2025216.42218.36215.20218.23217.390.57%1,480,584
Sep 22, 2025216.53217.50215.67216.99216.150.27%1,424,301
Sep 19, 2025216.95217.67216.00216.40215.570.22%2,837,696
Sep 18, 2025214.86216.96214.26215.92215.090.12%1,142,805
Sep 17, 2025214.50217.15214.00215.66214.830.83%1,375,800
Sep 16, 2025216.14216.53213.71213.88213.06-1.04%2,126,489
Sep 15, 2025218.61219.08216.01216.13215.30-0.93%1,299,667
Sep 12, 2025219.76220.67217.56218.16217.32-1.06%1,087,268
Sep 11, 2025217.58220.79215.45220.50218.831.29%1,841,281
Sep 10, 2025218.36219.35216.83217.69216.04-0.67%1,183,600
Sep 9, 2025218.74219.37217.10219.16217.500.05%1,520,602
Sep 8, 2025220.01220.61217.87219.05217.39-0.46%1,509,537
Sep 5, 2025224.54224.85218.66220.06218.39-2.17%2,113,290
Sep 4, 2025224.58226.24224.11224.95223.250.24%1,517,477
Sep 3, 2025224.99226.27222.94224.41222.71-0.58%1,636,474
Sep 2, 2025226.42226.85223.73225.73224.02-0.29%2,548,920
Aug 29, 2025224.65226.82224.65226.39224.670.81%1,527,715
Aug 28, 2025225.70225.70223.32224.58222.88-0.55%1,001,008
Aug 27, 2025225.15226.16224.88225.83224.120.26%1,026,297
Aug 26, 2025224.48225.58223.67225.25223.540.54%1,466,979
Aug 25, 2025227.39227.98223.55224.04222.34-1.31%1,101,857
Aug 22, 2025229.67231.40226.78227.02225.30-1.13%1,331,787
Aug 21, 2025230.27230.27228.76229.61227.87-0.18%958,996
Aug 20, 2025230.25232.58229.58230.03228.290.67%1,868,319
Aug 19, 2025224.46229.22224.46228.49226.761.91%1,530,382
Aug 18, 2025227.43227.65223.87224.20222.50-1.15%3,444,115
Aug 15, 2025225.81227.59225.19226.81225.090.29%3,371,632
Aug 14, 2025230.07230.08222.46226.15224.44-1.63%3,253,334
Aug 13, 2025232.75233.74229.03229.90228.16-1.32%2,095,930
Aug 12, 2025237.23237.23232.32232.98231.21-1.74%1,137,851
Aug 11, 2025236.01237.27235.14237.10235.300.85%1,705,320
Aug 8, 2025233.37235.45232.78235.09233.310.80%1,088,720
Aug 7, 2025231.64233.29231.20233.22231.450.70%1,045,658
Aug 6, 2025230.24232.70228.97231.60229.840.79%1,069,270
Aug 5, 2025229.80231.51229.47229.78228.04-0.33%1,383,340
Aug 4, 2025228.00230.85228.00230.54228.790.73%1,408,885
Aug 1, 2025230.86231.96227.80228.88227.15-0.12%1,389,518
Jul 31, 2025232.47233.20228.59229.16227.42-1.44%1,798,548
Jul 30, 2025235.00237.00232.30232.51230.75-1.29%2,138,744
Jul 29, 2025229.52240.39229.52235.56233.773.36%3,653,592
Jul 28, 2025229.00229.96227.20227.90226.17-0.77%1,722,847
Jul 25, 2025230.82231.68228.94229.67227.93-0.41%1,126,424
Jul 24, 2025227.18230.68227.18230.61228.861.09%1,559,032
Jul 23, 2025226.72228.42225.80228.12226.390.45%1,278,411
Jul 22, 2025225.68228.20225.06227.09225.370.79%1,130,362
Jul 21, 2025226.24227.67225.20225.30223.59-0.89%1,177,090
Jul 18, 2025225.82228.35225.82227.32225.600.72%1,996,461
Jul 17, 2025225.56226.16223.40225.70223.99-0.07%1,403,492