Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	185.20	186.42	183.52	184.84	184.84	-2.48%	225
Jan 29, 2026	187.12	192.76	186.96	189.54	189.54	-2.63%	975
Jan 28, 2026	192.60	194.66	192.50	194.66	194.66	1.14%	346
Jan 27, 2026	194.22	194.22	192.28	192.46	192.46	-0.03%	654
Jan 26, 2026	193.00	194.60	192.52	192.52	192.52	-1.19%	134
Jan 23, 2026	195.38	195.90	193.98	194.84	194.84	0.13%	579
Jan 22, 2026	194.44	195.00	193.84	194.58	194.58	2.01%	664
Jan 21, 2026	187.00	190.78	187.00	190.74	190.74	1.08%	295
Jan 20, 2026	187.90	188.98	186.82	188.70	188.70	0.08%	514
Jan 19, 2026	188.84	190.22	188.54	188.54	188.54	-0.72%	510
Jan 16, 2026	188.36	190.16	187.98	189.90	189.90	0.54%	529
Jan 15, 2026	188.58	189.14	186.44	188.88	188.88	1.22%	1,527
Jan 14, 2026	185.52	186.66	185.52	186.60	186.60	0.75%	247
Jan 13, 2026	187.14	187.94	185.22	185.22	185.22	-1.86%	1,268
Jan 12, 2026	188.48	189.62	188.02	188.74	188.74	-0.17%	484
Jan 9, 2026	186.80	190.28	186.80	189.06	189.06	1.03%	1,020
Jan 8, 2026	186.18	187.14	185.06	187.14	187.14	0.55%	833
Jan 7, 2026	188.58	188.58	185.72	186.12	186.12	0.18%	480
Jan 6, 2026	188.36	188.36	185.78	185.78	185.78	0.42%	452
Jan 5, 2026	186.80	186.94	184.34	185.00	185.00	-0.44%	337
Jan 2, 2026	189.98	189.98	185.30	185.82	185.82	-1.68%	706
Dec 30, 2025	189.84	189.84	189.00	189.00	189.00	-0.30%	46
Dec 29, 2025	186.60	189.64	186.60	189.56	189.56	1.31%	718
Dec 23, 2025	187.64	187.64	186.62	187.10	187.10	0.53%	246
Dec 22, 2025	185.86	186.12	183.80	186.12	186.12	0.14%	354
Dec 19, 2025	185.02	186.60	185.02	185.86	185.86	-0.63%	104
Dec 18, 2025	187.40	188.18	186.26	187.04	187.04	-0.15%	159
Dec 17, 2025	186.74	187.84	186.58	187.32	187.32	0.61%	735
Dec 16, 2025	185.30	186.84	185.30	186.18	186.18	0.83%	412
Dec 15, 2025	184.34	185.74	183.38	184.64	184.64	0.83%	456
Dec 12, 2025	179.82	183.12	179.64	183.12	183.12	1.05%	631
Dec 11, 2025	179.78	181.22	178.64	181.22	181.22	1.04%	352
Dec 10, 2025	179.36	180.06	178.78	179.36	179.36	-1.20%	313
Dec 9, 2025	180.86	182.08	180.32	181.54	181.54	-0.80%	162
Dec 8, 2025	182.90	183.98	181.84	183.00	183.00	-1.01%	639
Dec 5, 2025	182.88	184.86	182.78	184.86	184.86	0.74%	181
Dec 4, 2025	184.62	186.14	183.50	183.50	182.79	-1.44%	586
Dec 3, 2025	183.70	186.18	183.70	186.18	185.46	0.88%	349
Dec 2, 2025	187.02	187.02	184.08	184.56	183.85	-2.15%	290
Dec 1, 2025	187.96	188.76	186.72	188.62	187.89	0.33%	614
Nov 28, 2025	187.62	188.18	187.20	188.00	187.28	-0.27%	277
Nov 27, 2025	188.22	188.92	187.84	188.50	187.77	0.52%	187
Nov 26, 2025	187.28	187.98	186.26	187.52	186.80	0.39%	349
Nov 25, 2025	184.74	186.80	182.62	186.80	186.08	1.01%	516
Nov 24, 2025	188.26	188.26	184.86	184.94	184.23	-1.72%	552
Nov 21, 2025	185.22	189.24	185.22	188.18	187.45	0.38%	371
Nov 20, 2025	185.60	188.32	185.60	187.46	186.74	1.00%	483
Nov 19, 2025	181.40	185.64	181.40	185.60	184.88	2.47%	609
Nov 18, 2025	179.88	182.00	179.42	181.12	180.42	0.79%	750
Nov 17, 2025	180.58	181.18	179.48	179.70	179.01	0.80%	710