Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	188.98	190.78	187.88	190.78	190.78	1.59%	-
Feb 2, 2026	187.32	189.30	187.32	187.80	187.80	1.41%	40
Jan 30, 2026	186.22	186.90	183.22	185.18	185.18	-2.26%	164
Jan 29, 2026	188.26	192.46	187.44	189.46	189.46	-2.62%	362
Jan 28, 2026	193.04	194.56	192.04	194.56	194.56	1.13%	-
Jan 27, 2026	194.04	195.04	192.24	192.38	192.38	-0.43%	15
Jan 26, 2026	193.50	193.68	192.82	193.22	193.22	-0.83%	-
Jan 23, 2026	195.06	195.08	194.78	194.84	194.84	0.20%	-
Jan 22, 2026	193.76	194.46	193.72	194.46	194.46	2.16%	-
Jan 21, 2026	188.76	190.34	187.88	190.34	190.34	0.86%	10
Jan 20, 2026	188.08	188.72	187.68	188.72	188.72	0.10%	20
Jan 19, 2026	189.64	189.64	188.54	188.54	188.54	-0.79%	-
Jan 16, 2026	189.48	190.04	188.66	190.04	190.04	0.55%	2
Jan 15, 2026	188.10	189.00	187.16	189.00	189.00	1.30%	-
Jan 14, 2026	185.66	186.58	185.26	186.58	186.58	0.64%	3
Jan 13, 2026	187.34	187.50	185.40	185.40	185.40	-1.82%	-
Jan 12, 2026	188.60	189.42	188.60	188.84	188.84	-0.04%	4
Jan 9, 2026	187.10	189.86	187.10	188.92	188.92	0.99%	-
Jan 8, 2026	185.06	187.06	184.82	187.06	187.06	0.49%	112
Jan 7, 2026	187.64	188.32	186.14	186.14	186.14	0.02%	3
Jan 6, 2026	187.20	187.20	186.10	186.10	186.10	0.65%	-
Jan 5, 2026	187.22	187.22	184.90	184.90	184.90	-0.63%	-
Jan 2, 2026	187.30	188.92	186.08	186.08	186.08	-1.59%	150
Dec 30, 2025	188.74	189.08	188.50	189.08	189.08	-0.26%	-
Dec 29, 2025	187.64	189.58	187.64	189.58	189.58	1.39%	2
Dec 23, 2025	186.50	186.98	186.12	186.98	186.98	0.55%	-
Dec 22, 2025	184.80	185.96	182.70	185.96	185.96	-0.02%	-
Dec 19, 2025	186.38	186.48	186.00	186.00	186.00	-0.43%	-
Dec 18, 2025	187.26	188.30	186.80	186.80	186.80	-0.29%	-
Dec 17, 2025	186.94	187.34	186.06	187.34	187.34	0.74%	54
Dec 16, 2025	186.40	186.56	185.84	185.96	185.96	0.68%	-
Dec 15, 2025	183.84	184.70	183.44	184.70	184.70	0.74%	-
Dec 12, 2025	180.92	183.34	180.12	183.34	183.34	1.28%	20
Dec 11, 2025	179.44	181.02	178.90	181.02	181.02	0.86%	-
Dec 10, 2025	179.82	179.82	179.48	179.48	179.48	-1.11%	-
Dec 9, 2025	180.72	181.50	180.08	181.50	181.50	-0.82%	-
Dec 8, 2025	183.00	183.30	182.64	183.00	183.00	-1.02%	-
Dec 5, 2025	183.08	184.88	182.92	184.88	184.88	-0.61%	54
Dec 3, 2025	184.50	186.02	184.46	186.02	185.31	0.82%	54
Dec 2, 2025	185.82	186.30	184.50	184.50	183.80	-2.18%	20
Dec 1, 2025	186.94	188.62	186.94	188.62	187.90	0.34%	-
Nov 28, 2025	188.76	188.76	187.10	187.98	187.27	-0.28%	108
Nov 27, 2025	187.58	188.52	187.58	188.50	187.78	0.53%	80
Nov 26, 2025	186.98	187.62	186.98	187.50	186.79	0.42%	65
Nov 25, 2025	183.76	186.72	183.10	186.72	186.01	0.91%	125
Nov 24, 2025	187.80	187.80	185.04	185.04	184.34	-1.51%	-
Nov 21, 2025	187.54	188.64	187.54	187.88	187.17	0.33%	108
Nov 20, 2025	185.32	187.26	185.32	187.26	186.55	0.92%	54
Nov 19, 2025	181.98	185.56	181.98	185.56	184.85	2.38%	111
Nov 18, 2025	179.00	181.24	178.98	181.24	180.55	0.81%	-