Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
227.35
+1.15 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
225.84
-1.51 (-0.66%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026228.87229.51226.21226.70-0.22%1,356,978
Apr 27, 2026228.97230.37225.71226.20226.20-1.45%1,748,273
Apr 24, 2026232.82234.50228.80229.53229.53-1.40%1,435,871
Apr 23, 2026225.90233.47225.41232.80232.803.96%2,505,350
Apr 22, 2026223.65225.63222.86223.93223.930.23%1,758,892
Apr 21, 2026224.00224.43222.51223.42223.42-0.34%1,937,622
Apr 20, 2026223.56225.61223.16224.18224.180.10%1,534,954
Apr 17, 2026223.76224.20221.51223.95223.95-0.06%2,370,241
Apr 16, 2026226.50228.18223.32224.08224.08-0.38%2,083,404
Apr 15, 2026226.50227.57223.91224.93224.93-0.95%2,262,260
Apr 14, 2026230.72231.74225.50227.09227.09-1.69%2,432,075
Apr 13, 2026230.23231.02228.18231.00231.000.68%2,261,936
Apr 10, 2026231.88233.31228.11229.45229.45-1.57%1,375,427
Apr 9, 2026231.78234.40230.87233.10233.100.72%1,605,336
Apr 8, 2026230.50231.62225.00231.43231.43-0.81%2,493,637
Apr 7, 2026234.23235.73232.50233.31233.31-0.21%1,358,445
Apr 6, 2026234.38235.23232.88233.80233.80-0.69%1,066,019
Apr 2, 2026232.47236.12231.76235.42235.421.91%1,334,531
Apr 1, 2026230.29232.49228.73231.00231.000.53%2,025,011
Mar 31, 2026230.06230.60227.39229.79229.79-0.07%1,757,229
Mar 30, 2026226.36232.19225.00229.96229.962.18%1,511,033
Mar 27, 2026227.41228.69225.00225.06225.06-0.64%1,737,918
Mar 26, 2026224.39227.97223.71226.51226.510.74%1,701,324
Mar 25, 2026224.72225.58219.10224.85224.85-0.04%1,913,401
Mar 24, 2026226.28229.32224.16224.94224.94-1.14%1,766,706
Mar 23, 2026232.00232.18227.47227.53227.53-1.60%2,034,287
Mar 20, 2026234.19234.99230.08231.24231.24-1.11%2,455,833
Mar 19, 2026234.66237.00233.62233.83233.830.02%1,710,484
Mar 18, 2026235.08237.33233.74233.79233.79-0.96%1,164,857
Mar 17, 2026238.64239.44235.72236.05236.05-0.38%1,348,818
Mar 16, 2026238.82239.63236.00236.96236.96-0.66%2,086,149
Mar 13, 2026238.66240.67237.06238.53238.53-0.03%2,166,750
Mar 12, 2026236.18242.24235.25238.61237.670.89%2,579,564
Mar 11, 2026235.17237.40234.05236.50235.560.41%1,631,537
Mar 10, 2026244.62244.64234.71235.54234.61-4.45%2,660,067
Mar 9, 2026243.37247.98242.74246.51245.530.19%3,293,112
Mar 6, 2026245.07248.13244.49246.05245.08-0.02%3,528,206
Mar 5, 2026242.63246.45240.55246.09245.120.88%3,801,071
Mar 4, 2026241.76244.51240.50243.95242.980.21%2,413,104
Mar 3, 2026242.52244.88238.22243.44242.480.15%2,151,863
Mar 2, 2026241.83244.61240.33243.07242.110.93%2,501,564
Feb 27, 2026235.89241.23235.19240.84239.892.97%2,612,816
Feb 26, 2026229.67233.98227.55233.90232.972.54%2,455,420
Feb 25, 2026229.22229.89227.07228.10227.20-0.64%2,230,029
Feb 24, 2026230.73234.23229.36229.58228.67-0.43%2,641,678
Feb 23, 2026229.53231.83229.40230.56229.650.11%2,157,228
Feb 20, 2026233.68234.05229.72230.31229.40-1.33%2,388,962
Feb 19, 2026235.50238.46233.02233.42232.50-0.27%2,343,414
Feb 18, 2026235.22235.24231.13234.06233.13-0.49%1,694,384
Feb 17, 2026233.48238.56232.93235.22234.290.30%3,053,518
Feb 13, 2026231.03236.51230.11234.52233.591.52%3,085,205
Feb 12, 2026234.98236.45230.29231.01230.10-1.56%2,803,911
Feb 11, 2026231.42236.10231.22234.66233.731.27%1,947,096
Feb 10, 2026229.44233.50229.00231.72230.800.53%2,042,284
Feb 9, 2026226.00230.69225.36230.50229.591.64%2,276,698
Feb 6, 2026227.14230.12225.58226.79225.890.08%2,239,544
Feb 5, 2026228.27229.76225.59226.60225.700.08%2,178,880
Feb 4, 2026225.50229.77223.58226.43225.530.60%2,357,529
Feb 3, 2026221.67227.07221.23225.09224.200.86%2,683,644
Feb 2, 2026222.78223.28220.66223.16222.280.41%2,157,750
Jan 30, 2026222.70222.87218.13222.24221.36-0.40%2,878,158
Jan 29, 2026228.62231.98220.84223.13222.25-3.66%4,107,100
Jan 28, 2026229.88232.72228.50231.60230.680.11%3,086,724
Jan 27, 2026229.28231.45228.04231.34230.420.47%2,310,084
Jan 26, 2026229.45231.16228.15230.25229.340.44%2,106,125
Jan 23, 2026229.09229.87227.49229.23228.320.10%1,659,320
Jan 22, 2026226.48229.61226.42229.00228.091.11%2,766,026
Jan 21, 2026221.50226.57221.06226.49225.592.35%3,847,512
Jan 20, 2026221.18222.40218.45221.30220.420.03%1,900,452
Jan 16, 2026219.00221.42218.74221.23220.350.62%1,885,531
Jan 15, 2026218.46219.94216.04219.86218.990.49%1,650,383
Jan 14, 2026215.45218.80215.45218.79217.921.21%1,839,539
Jan 13, 2026218.33218.78214.84216.18215.32-1.09%1,765,132
Jan 12, 2026221.44221.44218.31218.57217.70-1.06%2,019,183
Jan 9, 2026219.60222.27218.93220.91220.041.40%1,992,350
Jan 8, 2026215.10219.17215.10217.86217.000.88%1,800,474
Jan 7, 2026219.95220.33215.90215.97215.11-1.42%1,804,143
Jan 6, 2026218.58220.90216.51219.08218.21-0.16%1,818,854
Jan 5, 2026217.81219.69215.07219.44218.570.48%2,180,457
Jan 2, 2026219.34219.38217.07218.40217.54-0.60%1,827,782
Dec 31, 2025222.08222.50219.56219.71218.84-1.08%1,035,638
Dec 30, 2025221.43222.80221.09222.12221.24-0.08%995,247
Dec 29, 2025221.39223.00221.28222.29221.410.54%1,187,552
Dec 26, 2025221.29222.17220.12221.10220.22-0.12%503,594
Dec 24, 2025221.11221.82220.64221.36220.480.46%460,861
Dec 23, 2025219.62220.54219.05220.34219.470.31%915,562
Dec 22, 2025215.46219.80214.00219.66218.791.53%1,575,742
Dec 19, 2025218.31218.43216.28216.34215.48-0.91%4,210,006
Dec 18, 2025218.55220.53217.92218.32217.46-0.66%1,476,821
Dec 17, 2025218.00220.57217.82219.77218.900.40%1,628,990
Dec 16, 2025219.94220.59218.40218.90218.030.27%1,591,751
Dec 15, 2025215.22218.61214.54218.32217.461.26%2,013,327
Dec 12, 2025213.47216.79212.66215.61214.761.68%2,572,714
Dec 11, 2025210.27213.27209.91212.05211.211.39%2,512,380
Dec 10, 2025208.48209.97207.74209.15208.32-0.08%2,474,879
Dec 9, 2025210.81212.25209.06209.31208.48-0.44%1,808,563
Dec 8, 2025212.82213.25210.00210.23209.40-1.57%1,709,890
Dec 5, 2025213.07215.39212.91213.58212.73-0.28%1,277,409
Dec 4, 2025216.30216.72213.26214.19212.52-0.91%2,403,172
Dec 3, 2025214.96217.52214.62216.15214.460.75%1,615,520