Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	21.82	21.82	21.82	21.82	21.82	-1.31%	156
Feb 24, 2026	22.09	22.11	22.07	22.11	22.11	0.36%	6,257
Feb 23, 2026	22.02	22.03	22.00	22.03	22.03	0.09%	597
Feb 20, 2026	21.99	22.01	21.99	22.01	22.01	-1.12%	227
Feb 19, 2026	22.59	22.59	22.26	22.26	22.26	0.59%	310
Feb 18, 2026	22.13	22.13	22.13	22.13	22.13	-1.56%	445
Feb 17, 2026	22.66	22.66	22.48	22.48	22.48	0.63%	947
Feb 13, 2026	22.28	22.34	22.28	22.34	22.34	0.81%	503
Feb 12, 2026	22.22	22.22	22.16	22.16	22.16	-0.18%	1,063
Feb 11, 2026	22.20	22.20	22.20	22.20	22.20	0.09%	571
Feb 10, 2026	22.22	22.22	22.18	22.18	22.18	1.88%	1,449
Feb 9, 2026	21.85	21.85	21.69	21.77	21.77	0.60%	465
Feb 5, 2026	21.64	21.64	21.59	21.64	21.64	-	1,683
Feb 4, 2026	21.47	21.86	21.47	21.64	21.64	-0.14%	3,217
Feb 3, 2026	21.57	21.67	21.56	21.67	21.67	2.07%	1,461
Feb 2, 2026	21.07	21.23	20.60	21.23	21.23	1.24%	18,174
Jan 30, 2026	20.85	20.97	20.85	20.97	20.97	-1.83%	1,034
Jan 29, 2026	21.36	21.36	21.36	21.36	21.36	-3.13%	250
Jan 28, 2026	22.05	22.05	22.05	22.05	22.05	-	122
Jan 27, 2026	21.56	22.05	21.56	22.05	22.05	0.36%	2,261
Jan 26, 2026	22.00	22.00	21.84	21.97	21.97	0.23%	4,122
Jan 23, 2026	21.69	21.92	21.69	21.92	21.92	0.14%	1,752
Jan 22, 2026	21.82	21.89	21.72	21.89	21.89	1.58%	1,491
Jan 21, 2026	21.50	21.56	21.47	21.55	21.55	1.70%	1,717
Jan 20, 2026	21.02	21.19	20.94	21.19	21.19	-2.40%	601
Jan 19, 2026	21.71	21.71	21.71	21.71	21.71	2.70%	113
Jan 16, 2026	21.00	21.14	21.00	21.14	21.14	0.67%	4,300
Jan 15, 2026	20.89	21.00	20.89	21.00	21.00	0.72%	3,911
Jan 14, 2026	20.78	20.85	20.78	20.85	20.85	0.87%	1,302
Jan 13, 2026	20.81	20.81	20.55	20.67	20.67	-1.10%	4,728
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