Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	20.99	20.99	20.90	20.90	20.90	-1.51%	530
Jan 9, 2026	21.05	21.22	21.05	21.22	21.22	1.97%	3,133
Jan 8, 2026	20.84	20.84	20.81	20.81	20.81	0.53%	205
Jan 7, 2026	20.74	20.74	20.70	20.70	20.70	-0.77%	3,131
Jan 6, 2026	20.86	20.86	20.86	20.86	20.86	-0.52%	2,026
Jan 5, 2026	20.60	20.97	20.60	20.97	20.97	0.87%	3,842
Jan 2, 2026	20.90	20.90	20.79	20.79	20.79	-1.56%	301
Dec 31, 2025	21.23	21.23	21.12	21.12	21.12	-0.66%	42,926
Dec 30, 2025	21.26	21.26	21.26	21.26	21.26	-0.19%	1,965
Dec 29, 2025	21.30	21.30	21.30	21.30	21.30	0.52%	219
Dec 24, 2025	21.19	21.19	21.19	21.19	21.19	0.67%	150
Dec 23, 2025	21.04	21.05	21.03	21.05	21.05	0.43%	1,340
Dec 22, 2025	20.96	20.96	20.96	20.96	20.96	0.77%	515
Dec 19, 2025	20.77	20.82	20.77	20.80	20.80	-1.05%	4,088
Dec 17, 2025	20.99	21.02	20.97	21.02	21.02	0.05%	1,822
Dec 16, 2025	20.93	21.03	20.93	21.01	21.01	0.53%	5,829
Dec 15, 2025	20.68	20.90	20.68	20.90	20.90	1.36%	9,775
Dec 12, 2025	20.45	20.62	20.45	20.62	20.62	1.73%	1,752
Dec 11, 2025	20.42	20.42	20.27	20.27	20.27	1.05%	2,818
Dec 10, 2025	20.00	20.09	19.99	20.06	20.06	-0.55%	2,492
Dec 9, 2025	20.17	20.17	20.17	20.17	20.17	0.05%	1,799
Dec 8, 2025	20.39	20.39	20.16	20.16	20.16	-1.66%	4,341
Dec 5, 2025	20.56	20.57	20.50	20.50	20.50	0.24%	2,043
Dec 4, 2025	20.45	20.45	20.45	20.45	20.45	-1.16%	139
Dec 3, 2025	20.75	20.75	20.69	20.69	20.69	0.63%	1,167
Dec 2, 2025	20.82	20.82	20.50	20.56	20.56	-0.72%	4,191
Dec 1, 2025	20.88	21.03	20.71	20.71	20.71	-2.40%	7,043
Nov 28, 2025	20.87	21.22	20.83	21.22	21.22	1.73%	5,331
Nov 26, 2025	20.74	20.89	20.74	20.86	20.86	0.58%	8,410
Nov 25, 2025	20.57	20.76	20.57	20.74	20.74	1.87%	3,380
Nov 24, 2025	20.87	20.87	20.36	20.36	20.36	-2.58%	7,465
Nov 21, 2025	20.67	20.90	20.67	20.90	20.90	0.53%	451
Nov 20, 2025	20.77	20.86	20.70	20.79	20.79	0.34%	12,368
Nov 19, 2025	20.50	20.82	20.50	20.72	20.72	2.17%	6,775
Nov 18, 2025	20.20	20.28	20.14	20.28	20.28	1.40%	8,666
Nov 17, 2025	20.18	20.18	19.97	20.00	20.00	-0.74%	1,240
Nov 14, 2025	19.90	20.20	19.90	20.15	20.15	1.56%	4,420
Nov 13, 2025	19.90	19.91	19.76	19.84	19.84	1.28%	5,792
Nov 12, 2025	19.65	19.65	19.55	19.59	19.59	0.41%	21,444
Nov 11, 2025	19.33	19.54	19.33	19.51	19.51	1.83%	3,046
Nov 10, 2025	19.21	19.21	19.02	19.16	19.16	-0.98%	7,177
Nov 7, 2025	19.36	19.36	19.30	19.35	19.35	0.83%	3,498
Nov 6, 2025	19.20	19.30	19.16	19.19	19.19	-0.57%	2,879
Nov 5, 2025	19.40	19.40	19.30	19.30	19.30	1.15%	2,688
Nov 4, 2025	19.22	19.22	19.03	19.08	19.08	1.27%	3,371
Nov 3, 2025	19.28	19.28	18.80	18.84	18.84	-1.87%	5,455
Oct 31, 2025	19.36	19.36	19.14	19.20	19.20	-0.52%	2,537
Oct 30, 2025	19.00	19.30	19.00	19.30	19.30	1.69%	8,031
Oct 29, 2025	19.68	19.68	18.97	18.98	18.98	-3.06%	15,309
Oct 28, 2025	19.10	19.97	19.00	19.58	19.58	-4.63%	24,962