Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	232.50	239.00	229.90	230.52	230.52	-1.43%	1,626
Feb 19, 2026	234.06	238.40	231.16	233.86	233.86	0.76%	514
Feb 18, 2026	234.70	239.00	230.66	232.09	232.09	-1.57%	4,380
Feb 17, 2026	234.60	239.00	231.72	235.78	235.78	0.17%	1,821
Feb 13, 2026	226.91	236.33	226.91	235.38	235.38	1.80%	772
Feb 12, 2026	234.58	237.60	229.13	231.22	231.22	-1.85%	1,014
Feb 11, 2026	232.99	236.11	229.90	235.59	235.59	1.60%	3,315
Feb 10, 2026	230.30	233.64	227.02	231.88	231.88	1.33%	484
Feb 9, 2026	226.99	230.00	224.57	228.84	228.84	1.00%	1,819
Feb 6, 2026	227.20	230.09	223.30	226.57	226.57	0.08%	689
Feb 5, 2026	226.98	230.00	219.87	226.38	226.38	-1.32%	955
Feb 4, 2026	225.66	229.51	223.84	229.40	229.40	1.69%	6,060
Feb 3, 2026	221.43	226.99	218.68	225.59	225.59	1.88%	369
Feb 2, 2026	222.70	226.00	220.00	221.42	221.42	0.63%	811
Jan 30, 2026	223.00	225.76	218.34	220.04	220.04	-0.85%	1,168
Jan 29, 2026	224.00	232.00	220.97	221.92	221.92	-4.12%	2,047
Jan 28, 2026	231.26	232.22	228.00	231.45	231.45	0.48%	731
Jan 27, 2026	230.01	232.30	228.50	230.34	230.34	0.23%	987
Jan 26, 2026	229.23	231.76	227.17	229.82	229.82	0.33%	2,371
Jan 23, 2026	228.97	231.84	226.03	229.07	229.07	-0.08%	864
Jan 22, 2026	226.50	229.25	225.90	229.25	229.25	1.93%	954
Jan 21, 2026	220.95	225.39	217.50	224.90	224.90	1.39%	580
Jan 20, 2026	220.06	222.83	218.41	221.81	221.81	0.34%	1,825
Jan 16, 2026	219.10	221.50	218.92	221.06	221.06	0.81%	9,504
Jan 15, 2026	218.54	220.00	213.47	219.29	219.29	0.84%	13,182
Jan 14, 2026	216.86	219.49	213.00	217.45	217.45	0.59%	2,356
Jan 13, 2026	220.26	222.79	215.00	216.17	216.17	-1.04%	677
Jan 12, 2026	214.95	222.79	214.95	218.44	218.44	-1.18%	5,744
Jan 9, 2026	218.41	222.22	217.79	221.04	221.04	1.18%	607
Jan 8, 2026	216.37	219.37	215.55	218.45	218.45	0.72%	6,764
Jan 7, 2026	219.05	220.98	216.00	216.89	216.89	-0.92%	1,616
Jan 6, 2026	220.38	222.79	216.71	218.89	218.89	0.19%	526
Jan 5, 2026	217.99	220.62	215.32	218.48	218.48	0.15%	1,348
Jan 2, 2026	220.78	224.00	215.80	218.15	218.15	-1.23%	289
Dec 31, 2025	222.29	223.74	220.05	220.88	220.88	-0.69%	307
Dec 30, 2025	222.00	223.09	219.68	222.42	222.42	-0.12%	652
Dec 29, 2025	221.02	223.20	221.00	222.68	222.68	0.65%	612
Dec 24, 2025	220.21	224.00	219.50	221.24	221.24	0.61%	348
Dec 23, 2025	219.99	220.53	216.00	219.89	219.89	0.34%	4,067
Dec 22, 2025	215.39	219.14	214.00	219.14	219.14	1.04%	2,339
Dec 19, 2025	217.85	220.21	216.03	216.89	216.89	-0.86%	313
Dec 18, 2025	219.77	220.19	217.92	218.78	218.78	-0.27%	579
Dec 17, 2025	219.06	221.07	217.70	219.38	219.38	0.13%	990
Dec 16, 2025	219.39	220.39	217.90	219.10	219.10	0.74%	729
Dec 15, 2025	215.95	218.66	214.15	217.49	217.49	0.70%	2,143
Dec 12, 2025	212.08	215.98	211.47	215.98	215.98	1.84%	8,127
Dec 11, 2025	210.69	213.10	207.50	212.09	212.09	1.59%	620
Dec 10, 2025	209.50	210.41	207.87	208.78	208.78	-0.60%	792
Dec 9, 2025	210.69	212.19	209.19	210.03	210.03	-0.87%	690
Dec 8, 2025	214.61	214.82	210.85	211.88	211.88	-1.03%	35,504