Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	186.56	186.56	186.56	186.56	186.56	0.19%	-
Jan 8, 2026	184.58	186.20	184.58	186.20	186.20	0.62%	20
Jan 7, 2026	186.96	187.96	185.06	185.06	185.06	-1.25%	124
Jan 6, 2026	186.90	187.68	186.50	187.40	187.40	1.07%	809
Jan 5, 2026	186.04	187.38	185.02	185.42	185.42	-1.55%	666
Jan 2, 2026	188.40	188.98	188.34	188.34	188.34	0.04%	305
Dec 30, 2025	188.26	188.26	188.26	188.26	188.26	-0.44%	-
Dec 29, 2025	187.44	189.10	187.44	189.10	189.10	1.56%	87
Dec 23, 2025	186.20	186.20	186.20	186.20	186.20	-0.25%	-
Dec 22, 2025	184.78	186.66	184.24	186.66	186.66	0.53%	137
Dec 19, 2025	185.44	186.64	185.44	185.68	185.68	-0.12%	90
Dec 18, 2025	186.66	187.60	185.90	185.90	185.90	-0.58%	85
Dec 17, 2025	186.54	188.00	186.38	186.98	186.98	0.55%	325
Dec 16, 2025	185.40	186.96	185.30	185.96	185.96	0.75%	192
Dec 15, 2025	183.54	184.58	183.54	184.58	184.58	0.68%	94
Dec 12, 2025	181.10	183.34	181.10	183.34	183.34	1.86%	110
Dec 11, 2025	179.46	180.00	178.26	180.00	180.00	-0.24%	450
Dec 10, 2025	179.74	180.44	179.52	180.44	180.44	-1.11%	61
Dec 9, 2025	180.36	182.46	179.94	182.46	182.46	-0.48%	400
Dec 8, 2025	182.74	183.86	182.74	183.34	183.34	-0.05%	289
Dec 5, 2025	182.80	183.44	182.78	183.44	183.44	0.15%	55
Dec 4, 2025	185.18	185.52	183.16	183.16	182.45	-0.73%	188
Dec 3, 2025	184.22	184.52	184.22	184.50	183.79	-0.19%	739
Dec 2, 2025	185.60	186.70	184.78	184.86	184.15	-1.41%	444
Dec 1, 2025	188.34	188.34	187.50	187.50	186.78	-0.36%	22
Nov 28, 2025	187.98	188.68	187.92	188.18	187.45	-0.38%	110
Nov 27, 2025	187.00	188.90	187.00	188.90	188.17	0.88%	67
Nov 26, 2025	186.04	187.26	186.04	187.26	186.54	1.28%	171
Nov 25, 2025	183.92	184.92	183.22	184.90	184.19	0.30%	1,415
Nov 24, 2025	187.38	187.66	184.34	184.34	183.63	-1.67%	365
Nov 21, 2025	187.46	187.48	187.46	187.48	186.76	0.48%	177
Nov 20, 2025	185.96	187.88	185.96	186.58	185.86	-0.53%	335
Nov 19, 2025	181.56	187.58	181.56	187.58	186.86	3.48%	97
Nov 18, 2025	178.80	181.28	178.80	181.28	180.58	0.83%	100
Nov 17, 2025	180.12	180.38	179.78	179.78	179.09	-0.79%	186
Nov 14, 2025	175.68	181.22	175.68	181.22	180.52	2.50%	140
Nov 13, 2025	175.46	177.42	175.46	176.80	176.12	0.51%	453
Nov 12, 2025	175.14	175.90	175.14	175.90	175.22	0.06%	100
Nov 11, 2025	173.46	175.80	173.12	175.80	175.12	1.00%	43
Nov 10, 2025	174.36	174.90	174.06	174.06	173.39	-0.10%	284
Nov 7, 2025	172.62	174.24	172.62	174.24	173.57	0.43%	42
Nov 6, 2025	173.96	174.70	173.50	173.50	172.83	-1.22%	89
Nov 5, 2025	174.04	175.64	174.04	175.64	174.96	1.78%	257
Nov 4, 2025	171.10	172.56	171.10	172.56	171.89	1.21%	9
Nov 3, 2025	173.52	174.64	169.94	170.50	169.84	-1.49%	190
Oct 31, 2025	172.36	174.54	172.36	173.08	172.41	-0.41%	306
Oct 30, 2025	169.98	173.80	169.98	173.80	173.13	1.58%	280
Oct 29, 2025	175.96	176.02	170.00	171.10	170.44	-2.02%	774
Oct 28, 2025	177.78	179.24	174.62	174.62	173.95	-0.89%	873
Oct 27, 2025	184.94	185.64	176.18	176.18	175.50	-4.52%	250