Waste Management, Inc. WM
NYSE · United States · Industrial Services
$203.84-0.08 (-0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $203.92 | -1.53% | $207.10 | $207.40 | $203.55 | 2.34M |
| 2026-09-29 | $207.09 | +0.31% | $205.00 | $207.23 | $204.40 | 1.54M |
| 2026-09-28 | $206.44 | -0.19% | $207.07 | $208.00 | $205.80 | 1.66M |
| 2026-09-25 | $206.83 | -0.54% | $207.30 | $207.98 | $206.21 | 1.75M |
| 2026-09-24 | $207.96 | +0.04% | $208.88 | $210.24 | $207.59 | 2.03M |
| 2026-09-23 | $207.88 | +0.10% | $208.00 | $209.44 | $206.49 | 2.87M |
| 2026-09-22 | $207.68 | +0.31% | $207.61 | $208.35 | $206.34 | 1.81M |
| 2026-09-21 | $207.04 | -1.92% | $210.10 | $210.38 | $206.88 | 2.32M |
| 2026-09-18 | $211.10 | -1.05% | $212.36 | $212.99 | $211.00 | 3.57M |
| 2026-09-17 | $213.33 | -0.31% | $214.38 | $214.39 | $211.90 | 2.17M |
| 2026-09-16 | $214.00 | -1.50% | $216.59 | $218.77 | $213.70 | 1.76M |
| 2026-09-15 | $217.25 | -0.39% | $217.25 | $219.64 | $215.75 | 1.79M |
| 2026-09-14 | $218.09 | +2.17% | $216.39 | $219.11 | $215.71 | 2.53M |
| 2026-09-11 | $213.46 | -0.61% | $214.30 | $214.93 | $212.82 | 2.51M |
| 2026-09-10 | $214.77 | -0.77% | $217.91 | $218.99 | $214.21 | 2.16M |
| 2026-09-09 | $216.44 | -0.62% | $217.50 | $217.50 | $215.13 | 1.80M |
| 2026-09-08 | $217.78 | -0.55% | $217.68 | $218.81 | $216.50 | 2.18M |
| 2026-09-04 | $218.99 | -1.23% | $219.51 | $220.75 | $217.67 | 2.45M |
| 2026-09-03 | $221.72 | +1.22% | $219.98 | $221.95 | $218.31 | 2.36M |
| 2026-09-02 | $219.04 | -0.33% | $219.07 | $220.54 | $216.27 | 2.35M |
| 2026-09-01 | $219.77 | +0.39% | $220.85 | $222.22 | $218.32 | 2.19M |
| 2026-08-31 | $218.92 | -0.34% | $220.00 | $221.21 | $218.61 | 2.78M |
| 2026-08-28 | $219.66 | +0.87% | $218.87 | $220.01 | $217.86 | 1.96M |
| 2026-08-27 | $217.76 | -1.57% | $219.50 | $220.14 | $217.42 | 2.28M |
| 2026-08-26 | $221.24 | -0.40% | $221.38 | $223.50 | $220.35 | 2.47M |
| 2026-08-25 | $222.13 | -1.91% | $225.22 | $226.26 | $222.01 | 2.28M |
| 2026-08-24 | $226.46 | +1.07% | $225.09 | $227.76 | $225.08 | 1.61M |
| 2026-08-21 | $224.06 | -0.38% | $225.08 | $225.29 | $223.40 | 1.82M |
| 2026-08-20 | $224.92 | -0.07% | $224.83 | $226.30 | $224.11 | 1.72M |
| 2026-08-19 | $225.08 | +0.67% | $224.85 | $228.72 | $222.25 | 1.92M |
| 2026-08-18 | $223.58 | -0.20% | $227.44 | $228.16 | $223.50 | 2.13M |
| 2026-08-17 | $224.02 | -0.24% | $223.71 | $225.26 | $223.00 | 1.83M |
| 2026-08-14 | $224.55 | +0.15% | $225.31 | $225.93 | $223.70 | 1.52M |
| 2026-08-13 | $224.21 | -0.93% | $227.59 | $228.37 | $224.15 | 2.25M |
| 2026-08-12 | $226.32 | -0.23% | $225.05 | $228.39 | $223.46 | 1.38M |
| 2026-08-11 | $226.85 | +0.11% | $225.68 | $228.98 | $225.68 | 1.31M |
| 2026-08-10 | $226.60 | -0.47% | $227.18 | $227.89 | $225.56 | 1.51M |
| 2026-08-07 | $227.68 | -0.58% | $227.38 | $231.56 | $226.70 | 1.68M |
| 2026-08-06 | $229.01 | +2.10% | $226.94 | $229.33 | $222.77 | 2.87M |
| 2026-08-05 | $224.31 | -0.42% | $226.05 | $226.44 | $222.42 | 2.13M |
| 2026-08-04 | $225.25 | -0.52% | $224.89 | $226.05 | $222.16 | 3.08M |
| 2026-08-03 | $226.43 | -0.05% | $227.02 | $228.07 | $223.83 | 2.21M |
| 2026-07-31 | $226.55 | +0.10% | $225.85 | $228.45 | $224.00 | 2.19M |
| 2026-07-30 | $226.33 | -4.34% | $230.02 | $231.11 | $225.15 | 2.93M |
| 2026-07-29 | $236.60 | -1.17% | $236.69 | $242.88 | $235.75 | 2.76M |
| 2026-07-28 | $239.41 | +0.63% | $242.21 | $243.61 | $238.80 | 2.08M |
| 2026-07-27 | $237.90 | -0.36% | $238.10 | $241.13 | $237.67 | 1.45M |
| 2026-07-24 | $238.75 | +0.62% | $237.52 | $239.30 | $236.63 | 1.30M |
| 2026-07-23 | $237.27 | +0.38% | $236.66 | $239.49 | $235.00 | 1.44M |
| 2026-07-22 | $236.38 | +1.37% | $235.17 | $236.76 | $233.41 | 1.58M |
| 2026-07-21 | $233.18 | -2.46% | $235.03 | $235.93 | $232.80 | 2.01M |
| 2026-07-20 | $239.05 | -0.11% | $238.87 | $240.86 | $237.00 | 1.32M |
| 2026-07-17 | $239.31 | -1.21% | $244.75 | $247.15 | $236.94 | 2.16M |
| 2026-07-16 | $242.25 | +4.06% | $236.02 | $243.04 | $234.34 | 1.93M |
| 2026-07-15 | $232.80 | -0.63% | $233.50 | $236.92 | $232.25 | 1.61M |
| 2026-07-14 | $234.27 | -1.03% | $233.72 | $236.15 | $231.01 | 1.38M |
| 2026-07-13 | $236.71 | +1.45% | $234.44 | $237.49 | $234.09 | 1.32M |
| 2026-07-10 | $233.33 | +0.72% | $232.22 | $233.62 | $230.90 | 1.03M |
| 2026-07-09 | $231.67 | -0.97% | $231.26 | $233.77 | $230.05 | 1.65M |
| 2026-07-08 | $233.94 | -1.38% | $236.73 | $237.75 | $233.69 | 2.13M |
| 2026-07-07 | $237.21 | +3.59% | $233.89 | $238.20 | $231.68 | 2.29M |
| 2026-07-06 | $228.98 | -0.62% | $229.96 | $230.00 | $226.23 | 1.54M |
| 2026-07-02 | $230.40 | +2.82% | $225.55 | $230.65 | $223.36 | 2.09M |
| 2026-07-01 | $224.08 | +0.54% | $223.99 | $225.64 | $223.30 | 1.57M |
| 2026-06-30 | $222.88 | -0.22% | $222.96 | $223.91 | $221.00 | 1.63M |
| 2026-06-29 | $223.37 | -0.96% | $225.78 | $227.00 | $222.10 | 1.98M |
| 2026-06-26 | $225.53 | +1.10% | $224.78 | $227.90 | $224.64 | 7.94M |
| 2026-06-25 | $223.08 | -0.08% | $221.11 | $225.25 | $219.17 | 1.82M |
| 2026-06-24 | $223.26 | +2.02% | $219.55 | $225.50 | $219.11 | 2.83M |
| 2026-06-23 | $218.84 | +2.59% | $216.97 | $219.04 | $214.00 | 2.11M |
| 2026-06-22 | $213.31 | -0.60% | $213.15 | $215.10 | $212.81 | 1.72M |
| 2026-06-18 | $214.60 | -0.58% | $216.32 | $216.94 | $212.22 | 3.62M |
| 2026-06-17 | $215.85 | -1.25% | $216.64 | $218.75 | $214.86 | 1.77M |
| 2026-06-16 | $218.59 | +0.76% | $216.92 | $219.52 | $216.02 | 2.55M |
| 2026-06-15 | $216.94 | -1.14% | $216.03 | $218.16 | $215.56 | 2.57M |
| 2026-06-12 | $219.45 | +0.30% | $218.75 | $220.52 | $218.03 | 3.06M |
| 2026-06-11 | $218.79 | -2.45% | $224.99 | $225.81 | $218.68 | 1.78M |
| 2026-06-10 | $224.28 | +1.35% | $222.95 | $225.20 | $220.23 | 2.33M |
| 2026-06-09 | $221.30 | +2.39% | $216.05 | $222.20 | $215.51 | 2.03M |
| 2026-06-08 | $216.14 | -1.93% | $218.90 | $220.90 | $215.87 | 1.69M |
| 2026-06-05 | $220.40 | +0.63% | $219.34 | $222.42 | $219.34 | 2.24M |
| 2026-06-04 | $219.01 | +0.46% | $221.13 | $221.50 | $217.50 | 2.73M |
| 2026-06-03 | $218.00 | +2.86% | $211.48 | $218.10 | $211.20 | 2.39M |
| 2026-06-02 | $211.93 | -0.27% | $211.80 | $213.09 | $210.12 | 1.53M |
| 2026-06-01 | $212.51 | +0.50% | $211.39 | $214.67 | $211.37 | 1.74M |
| 2026-05-29 | $211.46 | -1.37% | $213.68 | $214.60 | $211.26 | 3.93M |
| 2026-05-28 | $214.40 | -0.55% | $216.01 | $218.39 | $214.11 | 2.14M |
| 2026-05-27 | $215.59 | +0.05% | $214.90 | $217.00 | $213.60 | 2.27M |
| 2026-05-26 | $215.48 | -1.11% | $216.80 | $218.25 | $215.30 | 2.05M |
| 2026-05-22 | $217.90 | +0.07% | $217.55 | $218.51 | $215.90 | 1.91M |