Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	227.41	228.69	225.00	225.06	225.06	-0.64%	1,737,918
Mar 26, 2026	224.39	227.97	223.71	226.51	226.51	0.74%	1,701,324
Mar 25, 2026	224.72	225.58	219.10	224.85	224.85	-0.04%	1,913,401
Mar 24, 2026	226.28	229.32	224.16	224.94	224.94	-1.14%	1,766,706
Mar 23, 2026	232.00	232.18	227.47	227.53	227.53	-1.60%	2,034,287
Mar 20, 2026	234.19	234.99	230.08	231.24	231.24	-1.11%	2,455,833
Mar 19, 2026	234.66	237.00	233.62	233.83	233.83	0.02%	1,710,484
Mar 18, 2026	235.08	237.33	233.74	233.79	233.79	-0.96%	1,164,857
Mar 17, 2026	238.64	239.44	235.72	236.05	236.05	-0.38%	1,348,818
Mar 16, 2026	238.82	239.63	236.00	236.96	236.96	-0.66%	2,086,149
Mar 13, 2026	238.66	240.67	237.06	238.53	238.53	-0.03%	2,166,750
Mar 12, 2026	236.18	242.24	235.25	238.61	237.67	0.89%	2,579,564
Mar 11, 2026	235.17	237.40	234.05	236.50	235.56	0.41%	1,631,537
Mar 10, 2026	244.62	244.64	234.71	235.54	234.61	-4.45%	2,660,067
Mar 9, 2026	243.37	247.98	242.74	246.51	245.53	0.19%	3,293,112
Mar 6, 2026	245.07	248.13	244.49	246.05	245.08	-0.02%	3,528,206
Mar 5, 2026	242.63	246.45	240.55	246.09	245.12	0.88%	3,801,071
Mar 4, 2026	241.76	244.51	240.50	243.95	242.98	0.21%	2,413,104
Mar 3, 2026	242.52	244.88	238.22	243.44	242.48	0.15%	2,151,863
Mar 2, 2026	241.83	244.61	240.33	243.07	242.11	0.93%	2,501,564
Feb 27, 2026	235.89	241.23	235.19	240.84	239.89	2.97%	2,612,816
Feb 26, 2026	229.67	233.98	227.55	233.90	232.97	2.54%	2,455,420
Feb 25, 2026	229.22	229.89	227.07	228.10	227.20	-0.64%	2,230,029
Feb 24, 2026	230.73	234.23	229.36	229.58	228.67	-0.43%	2,641,678
Feb 23, 2026	229.53	231.83	229.40	230.56	229.65	0.11%	2,157,228
Feb 20, 2026	233.68	234.05	229.72	230.31	229.40	-1.33%	2,388,962
Feb 19, 2026	235.50	238.46	233.02	233.42	232.50	-0.27%	2,343,414
Feb 18, 2026	235.22	235.24	231.13	234.06	233.13	-0.49%	1,694,384
Feb 17, 2026	233.48	238.56	232.93	235.22	234.29	0.30%	3,053,518
Feb 13, 2026	231.03	236.51	230.11	234.52	233.59	1.52%	3,085,205
Feb 12, 2026	234.98	236.45	230.29	231.01	230.10	-1.56%	2,803,911
Feb 11, 2026	231.42	236.10	231.22	234.66	233.73	1.27%	1,947,096
Feb 10, 2026	229.44	233.50	229.00	231.72	230.80	0.53%	2,042,284
Feb 9, 2026	226.00	230.69	225.36	230.50	229.59	1.64%	2,276,698
Feb 6, 2026	227.14	230.12	225.58	226.79	225.89	0.08%	2,239,544
Feb 5, 2026	228.27	229.76	225.59	226.60	225.70	0.08%	2,178,880
Feb 4, 2026	225.50	229.77	223.58	226.43	225.53	0.60%	2,357,529
Feb 3, 2026	221.67	227.07	221.23	225.09	224.20	0.86%	2,683,644
Feb 2, 2026	222.78	223.28	220.66	223.16	222.28	0.41%	2,157,750
Jan 30, 2026	222.70	222.87	218.13	222.24	221.36	-0.40%	2,878,158
Jan 29, 2026	228.62	231.98	220.84	223.13	222.25	-3.66%	4,107,100
Jan 28, 2026	229.88	232.72	228.50	231.60	230.68	0.11%	3,086,724
Jan 27, 2026	229.28	231.45	228.04	231.34	230.42	0.47%	2,310,084
Jan 26, 2026	229.45	231.16	228.15	230.25	229.34	0.44%	2,106,125
Jan 23, 2026	229.09	229.87	227.49	229.23	228.32	0.10%	1,659,320
Jan 22, 2026	226.48	229.61	226.42	229.00	228.09	1.11%	2,766,026
Jan 21, 2026	221.50	226.57	221.06	226.49	225.59	2.35%	3,847,512
Jan 20, 2026	221.18	222.40	218.45	221.30	220.42	0.03%	1,900,452
Jan 16, 2026	219.00	221.42	218.74	221.23	220.35	0.62%	1,885,531
Jan 15, 2026	218.46	219.94	216.04	219.86	218.99	0.49%	1,650,383