Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	22.68	22.68	22.64	22.64	22.64	-0.83%	409
Mar 12, 2026	22.31	22.83	22.31	22.83	22.74	1.51%	1,273
Mar 11, 2026	22.52	22.52	22.37	22.49	22.40	-0.22%	2,681
Mar 10, 2026	23.17	23.17	22.54	22.54	22.45	-4.21%	1,738
Mar 9, 2026	23.39	23.53	23.39	23.53	23.44	0.73%	4,013
Mar 6, 2026	23.30	23.45	23.30	23.36	23.27	0.60%	6,417
Mar 4, 2026	23.06	23.22	23.06	23.22	23.13	-0.13%	621
Mar 3, 2026	23.36	23.36	22.90	23.25	23.16	1.04%	4,956
Mar 2, 2026	22.98	23.10	22.98	23.01	22.92	0.31%	425
Feb 27, 2026	22.49	22.94	22.49	22.94	22.85	3.10%	630
Feb 26, 2026	21.84	22.25	21.84	22.25	22.16	1.97%	1,801
Feb 25, 2026	21.82	21.82	21.82	21.82	21.73	-1.31%	156
Feb 24, 2026	22.09	22.11	22.07	22.11	22.02	0.36%	6,257
Feb 23, 2026	22.02	22.03	22.00	22.03	21.94	0.09%	597
Feb 20, 2026	21.99	22.01	21.99	22.01	21.92	-1.12%	227
Feb 19, 2026	22.59	22.59	22.26	22.26	22.17	0.59%	310
Feb 18, 2026	22.13	22.13	22.13	22.13	22.04	-1.56%	445
Feb 17, 2026	22.66	22.66	22.48	22.48	22.39	0.63%	992
Feb 13, 2026	22.28	22.34	22.28	22.34	22.25	0.81%	503
Feb 12, 2026	22.22	22.22	22.16	22.16	22.07	-0.18%	1,063
Feb 11, 2026	22.20	22.20	22.20	22.20	22.11	0.09%	571
Feb 10, 2026	22.22	22.22	22.18	22.18	22.09	1.88%	1,449
Feb 9, 2026	21.85	21.85	21.69	21.77	21.68	0.60%	465
Feb 5, 2026	21.64	21.64	21.59	21.64	21.56	-	1,683
Feb 4, 2026	21.47	21.86	21.47	21.64	21.56	-0.14%	3,217
Feb 3, 2026	21.57	21.67	21.56	21.67	21.58	2.07%	1,461
Feb 2, 2026	21.07	21.23	20.60	21.23	21.15	1.24%	18,174
Jan 30, 2026	20.85	20.97	20.85	20.97	20.89	-1.83%	1,034
Jan 29, 2026	21.36	21.36	21.36	21.36	21.28	-3.13%	250
Jan 28, 2026	22.05	22.05	22.05	22.05	21.96	-	122
Jan 27, 2026	21.56	22.05	21.56	22.05	21.96	0.36%	2,261
Jan 26, 2026	22.00	22.00	21.84	21.97	21.88	0.23%	4,122
Jan 23, 2026	21.69	21.92	21.69	21.92	21.83	0.14%	1,752
Jan 22, 2026	21.82	21.89	21.72	21.89	21.80	1.58%	1,491
Jan 21, 2026	21.50	21.56	21.47	21.55	21.47	1.70%	1,717
Jan 20, 2026	21.02	21.19	20.94	21.19	21.11	-2.40%	601
Jan 19, 2026	21.71	21.71	21.71	21.71	21.62	2.70%	113
Jan 16, 2026	21.00	21.14	21.00	21.14	21.06	0.67%	4,300
Jan 15, 2026	20.89	21.00	20.89	21.00	20.92	0.72%	3,911
Jan 14, 2026	20.78	20.85	20.78	20.85	20.77	0.87%	1,302
Jan 13, 2026	20.81	20.81	20.55	20.67	20.59	-1.10%	4,728
Jan 12, 2026	20.99	20.99	20.90	20.90	20.82	-1.51%	530
Jan 9, 2026	21.05	21.22	21.05	21.22	21.14	1.97%	3,133
Jan 8, 2026	20.84	20.84	20.81	20.81	20.73	0.53%	205
Jan 7, 2026	20.74	20.74	20.70	20.70	20.62	-0.77%	3,131
Jan 6, 2026	20.86	20.86	20.86	20.86	20.78	-0.52%	2,026
Jan 5, 2026	20.60	20.97	20.60	20.97	20.89	0.87%	3,842
Jan 2, 2026	20.90	20.90	20.79	20.79	20.71	-1.56%	301
Dec 31, 2025	21.23	21.23	21.12	21.12	21.04	-0.66%	42,926
Dec 30, 2025	21.26	21.26	21.26	21.26	21.18	-0.19%	1,965