Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
225.53
+2.45 (1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
225.26
-0.27 (-0.12%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026224.78227.90224.64225.53225.531.10%6,598,942
Jun 25, 2026221.11225.25219.17223.08223.08-0.08%1,546,222
Jun 24, 2026219.55225.50219.11223.26223.262.02%2,550,095
Jun 23, 2026216.97219.04214.00218.84218.842.59%2,101,987
Jun 22, 2026213.15215.10212.81213.31213.31-0.60%1,710,402
Jun 18, 2026216.32216.94212.22214.60214.60-0.58%3,520,092
Jun 17, 2026216.64218.75214.86215.85215.85-1.25%1,769,251
Jun 16, 2026216.92219.52216.02218.59218.590.76%2,540,497
Jun 15, 2026216.03218.16215.56216.94216.94-1.14%2,558,934
Jun 12, 2026218.75220.52218.03219.45219.450.30%3,042,963
Jun 11, 2026224.99225.81218.68218.79218.79-2.45%1,752,555
Jun 10, 2026222.95225.20220.23224.28224.281.35%2,301,826
Jun 9, 2026216.05222.20215.51221.30221.302.39%2,001,422
Jun 8, 2026218.90220.90215.87216.14216.14-1.93%1,671,578
Jun 5, 2026219.34222.42219.34220.40220.401.07%2,205,137
Jun 4, 2026221.13221.50217.50219.01218.070.46%2,552,169
Jun 3, 2026211.48218.10211.20218.00217.062.86%2,387,137
Jun 2, 2026211.80213.09210.12211.93211.02-0.27%1,529,533
Jun 1, 2026211.39214.67211.37212.51211.590.50%1,743,300
May 29, 2026213.68214.60211.26211.46210.55-1.37%3,934,012
May 28, 2026216.01218.39214.11214.40213.47-0.55%2,139,620
May 27, 2026214.90217.00213.60215.59214.660.05%2,266,696
May 26, 2026216.80218.25215.30215.48214.55-1.11%2,047,393
May 22, 2026217.55218.51215.90217.90216.960.07%1,908,941
May 21, 2026219.01219.36216.02217.75216.81-0.84%1,698,126
May 20, 2026220.46221.87219.11219.59218.64-1.24%1,841,468
May 19, 2026224.15227.69221.86222.34221.38-0.18%2,550,505
May 18, 2026219.20223.77219.07222.73221.771.32%2,696,961
May 15, 2026221.43222.13219.29219.82218.870.46%2,192,808
May 14, 2026217.68219.35217.00218.82217.881.10%3,436,212
May 13, 2026215.00216.75213.29216.44215.51-0.56%2,172,953
May 12, 2026215.99219.95214.89217.65216.711.65%1,848,880
May 11, 2026215.45215.79212.15214.11213.19-0.59%2,122,565
May 8, 2026220.87221.68214.97215.37214.44-2.75%2,630,665
May 7, 2026220.00222.35219.19221.45220.490.42%1,616,848
May 6, 2026223.09223.74220.01220.52219.57-1.77%1,723,311
May 5, 2026227.11227.44223.76224.49223.52-1.47%1,670,241
May 4, 2026227.10229.82225.62227.85226.87-0.40%1,404,788
May 1, 2026234.55235.62228.29228.77227.78-1.63%1,347,010
Apr 30, 2026230.91234.96230.75232.55231.550.97%3,191,256
Apr 29, 2026225.98230.93223.17230.31229.321.30%2,645,066
Apr 28, 2026228.87229.51226.21227.35226.370.51%2,361,791
Apr 27, 2026228.97230.37225.71226.20225.22-1.45%1,749,051
Apr 24, 2026232.82234.50228.80229.53228.54-1.40%1,491,674
Apr 23, 2026225.90233.47225.41232.80231.803.96%2,506,558
Apr 22, 2026223.65225.63222.86223.93222.960.23%1,760,938
Apr 21, 2026224.00224.43222.51223.42222.46-0.34%1,938,796
Apr 20, 2026223.56225.61223.16224.18223.210.10%1,581,922
Apr 17, 2026223.76224.20221.51223.95222.98-0.06%2,389,840
Apr 16, 2026226.50228.18223.32224.08223.11-0.38%2,130,250
Apr 15, 2026226.50227.57223.91224.93223.96-0.95%2,269,378
Apr 14, 2026230.72231.74225.50227.09226.11-1.69%2,446,305
Apr 13, 2026230.23231.02228.18231.00230.000.68%2,313,788
Apr 10, 2026231.88233.31228.11229.45228.46-1.57%1,375,651
Apr 9, 2026231.78234.40230.87233.10232.090.72%1,605,719
Apr 8, 2026230.50231.62225.00231.43230.43-0.81%2,494,557
Apr 7, 2026234.23235.73232.50233.31232.30-0.21%1,380,744
Apr 6, 2026234.38235.23232.88233.80232.79-0.69%1,066,935
Apr 2, 2026232.47236.12231.76235.42234.401.91%1,335,318
Apr 1, 2026230.29232.49228.73231.00230.000.53%2,034,888
Mar 31, 2026230.06230.60227.39229.79228.80-0.07%1,769,604
Mar 30, 2026226.36232.19225.00229.96228.972.18%1,514,562
Mar 27, 2026227.41228.69225.00225.06224.09-0.64%1,786,561
Mar 26, 2026224.39227.97223.71226.51225.530.74%1,702,084
Mar 25, 2026224.72225.58219.10224.85223.88-0.04%1,919,556
Mar 24, 2026226.28229.32224.16224.94223.97-1.14%1,776,096
Mar 23, 2026232.00232.18227.47227.53226.55-1.60%2,043,838
Mar 20, 2026234.19234.99230.08231.24230.24-1.11%2,526,826
Mar 19, 2026234.66237.00233.62233.83232.820.02%1,771,141
Mar 18, 2026235.08237.33233.74233.79232.78-0.96%1,226,168
Mar 17, 2026238.64239.44235.72236.05235.03-0.38%1,438,718
Mar 16, 2026238.82239.63236.00236.96235.94-0.66%2,160,579
Mar 13, 2026238.66240.67237.06238.53237.500.36%2,240,826
Mar 12, 2026236.18242.24235.25238.61236.640.89%2,579,908
Mar 11, 2026235.17237.40234.05236.50234.550.41%1,631,537
Mar 10, 2026244.62244.64234.71235.54233.59-4.45%2,660,067
Mar 9, 2026243.37247.98242.74246.51244.470.19%3,293,112
Mar 6, 2026245.07248.13244.49246.05244.02-0.02%3,528,206
Mar 5, 2026242.63246.45240.55246.09244.060.88%3,801,071
Mar 4, 2026241.76244.51240.50243.95241.940.21%2,413,104
Mar 3, 2026242.52244.88238.22243.44241.430.15%2,151,863
Mar 2, 2026241.83244.61240.33243.07241.060.93%2,501,564
Feb 27, 2026235.89241.23235.19240.84238.852.97%2,612,816
Feb 26, 2026229.67233.98227.55233.90231.972.54%2,455,420
Feb 25, 2026229.22229.89227.07228.10226.22-0.64%2,230,029
Feb 24, 2026230.73234.23229.36229.58227.68-0.43%2,641,678
Feb 23, 2026229.53231.83229.40230.56228.660.11%2,157,228
Feb 20, 2026233.68234.05229.72230.31228.41-1.33%2,388,962
Feb 19, 2026235.50238.46233.02233.42231.49-0.27%2,343,414
Feb 18, 2026235.22235.24231.13234.06232.13-0.49%1,694,384
Feb 17, 2026233.48238.56232.93235.22233.280.30%3,053,518
Feb 13, 2026231.03236.51230.11234.52232.581.52%3,085,205
Feb 12, 2026234.98236.45230.29231.01229.10-1.56%2,803,911
Feb 11, 2026231.42236.10231.22234.66232.721.27%1,947,096
Feb 10, 2026229.44233.50229.00231.72229.810.53%2,042,284
Feb 9, 2026226.00230.69225.36230.50228.601.64%2,276,698
Feb 6, 2026227.14230.12225.58226.79224.920.08%2,239,544
Feb 5, 2026228.27229.76225.59226.60224.730.08%2,178,880
Feb 4, 2026225.50229.77223.58226.43224.560.60%2,357,529
Feb 3, 2026221.67227.07221.23225.09223.230.86%2,683,644