Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
246.05
-0.04 (-0.02%)
At close: Mar 6, 2026, 4:00 PM EST
245.55
-0.50 (-0.20%)
After-hours: Mar 6, 2026, 7:47 PM EST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026245.07248.13244.49246.05246.05-0.02%3,527,606
Mar 5, 2026242.63246.45240.55246.09246.090.88%3,797,745
Mar 4, 2026241.76244.51240.50243.95243.950.21%2,410,840
Mar 3, 2026242.52244.88238.22243.44243.440.15%2,149,954
Mar 2, 2026241.83244.61240.33243.07243.070.93%2,499,415
Feb 27, 2026235.89241.23235.19240.84240.842.97%2,596,674
Feb 26, 2026229.67233.98227.55233.90233.902.54%2,319,680
Feb 25, 2026229.22229.89227.07228.10228.10-0.64%2,228,480
Feb 24, 2026230.73234.23229.36229.58229.58-0.43%2,571,262
Feb 23, 2026229.53231.83229.40230.56230.560.11%2,156,109
Feb 20, 2026233.68234.05229.72230.31230.31-1.33%2,361,523
Feb 19, 2026235.50238.46233.02233.42233.42-0.27%2,341,731
Feb 18, 2026235.22235.24231.13234.06234.06-0.49%1,693,514
Feb 17, 2026233.48238.56232.93235.22235.220.30%3,042,915
Feb 13, 2026231.03236.51230.11234.52234.521.52%3,084,456
Feb 12, 2026234.98236.45230.29231.01231.01-1.56%2,767,618
Feb 11, 2026231.42236.10231.22234.66234.661.27%1,926,007
Feb 10, 2026229.44233.50229.00231.72231.720.53%2,041,604
Feb 9, 2026226.00230.69225.36230.50230.501.64%2,259,790
Feb 6, 2026227.14230.12225.58226.79226.790.08%2,237,001
Feb 5, 2026228.27229.76225.59226.60226.600.08%2,173,032
Feb 4, 2026225.50229.77223.58226.43226.430.60%2,355,930
Feb 3, 2026221.67227.07221.23225.09225.090.86%2,683,644
Feb 2, 2026222.78223.28220.66223.16223.160.41%2,157,750
Jan 30, 2026222.70222.87218.13222.24222.24-0.40%2,878,158
Jan 29, 2026228.62231.98220.84223.13223.13-3.66%4,107,100
Jan 28, 2026229.88232.72228.50231.60231.600.11%3,086,724
Jan 27, 2026229.28231.45228.04231.34231.340.47%2,310,084
Jan 26, 2026229.45231.16228.15230.25230.250.44%2,106,125
Jan 23, 2026229.09229.87227.49229.23229.230.10%1,659,320
Jan 22, 2026226.48229.61226.42229.00229.001.11%2,766,026
Jan 21, 2026221.50226.57221.06226.49226.492.35%3,847,512
Jan 20, 2026221.18222.40218.45221.30221.300.03%1,900,452
Jan 16, 2026219.00221.42218.74221.23221.230.62%1,885,531
Jan 15, 2026218.46219.94216.04219.86219.860.49%1,650,383
Jan 14, 2026215.45218.80215.45218.79218.791.21%1,839,539
Jan 13, 2026218.33218.78214.84216.18216.18-1.09%1,765,132
Jan 12, 2026221.44221.44218.31218.57218.57-1.06%2,019,183
Jan 9, 2026219.60222.27218.93220.91220.911.40%1,992,350
Jan 8, 2026215.10219.17215.10217.86217.860.88%1,800,474
Jan 7, 2026219.95220.33215.90215.97215.97-1.42%1,804,143
Jan 6, 2026218.58220.90216.51219.08219.08-0.16%1,818,854
Jan 5, 2026217.81219.69215.07219.44219.440.48%2,180,457
Jan 2, 2026219.34219.38217.07218.40218.40-0.60%1,827,782
Dec 31, 2025222.08222.50219.56219.71219.71-1.08%1,035,638
Dec 30, 2025221.43222.80221.09222.12222.12-0.08%995,247
Dec 29, 2025221.39223.00221.28222.29222.290.54%1,187,552
Dec 26, 2025221.29222.17220.12221.10221.10-0.12%503,594
Dec 24, 2025221.11221.82220.64221.36221.360.46%460,861
Dec 23, 2025219.62220.54219.05220.34220.340.31%915,562
Dec 22, 2025215.46219.80214.00219.66219.661.53%1,575,742
Dec 19, 2025218.31218.43216.28216.34216.34-0.91%4,210,006
Dec 18, 2025218.55220.53217.92218.32218.32-0.66%1,476,821
Dec 17, 2025218.00220.57217.82219.77219.770.40%1,628,990
Dec 16, 2025219.94220.59218.40218.90218.900.27%1,591,751
Dec 15, 2025215.22218.61214.54218.32218.321.26%2,013,327
Dec 12, 2025213.47216.79212.66215.61215.611.68%2,572,714
Dec 11, 2025210.27213.27209.91212.05212.051.39%2,512,380
Dec 10, 2025208.48209.97207.74209.15209.15-0.08%2,474,879
Dec 9, 2025210.81212.25209.06209.31209.31-0.44%1,808,563
Dec 8, 2025212.82213.25210.00210.23210.23-1.57%1,709,890
Dec 5, 2025213.07215.39212.91213.58213.58-0.28%1,277,409
Dec 4, 2025216.30216.72213.26214.19213.37-0.91%2,403,172
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