Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
240.97
+3.21 (1.35%)
At close: May 30, 2025, 4:00 PM
238.55
-2.42 (-1.00%)
After-hours: May 30, 2025, 7:44 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 238.36 | 241.68 | 237.56 | 240.97 | 240.97 | 1.35% | 2,432,587 |
| May 29, 2025 | 235.90 | 237.99 | 235.21 | 237.76 | 237.76 | 0.26% | 1,257,459 |
| May 28, 2025 | 237.89 | 238.35 | 236.80 | 237.15 | 237.15 | -0.37% | 1,855,825 |
| May 27, 2025 | 236.81 | 238.19 | 236.50 | 238.03 | 238.03 | 0.52% | 1,791,456 |
| May 23, 2025 | 236.00 | 237.34 | 233.01 | 236.81 | 236.81 | 1.50% | 1,503,198 |
| May 22, 2025 | 233.50 | 234.83 | 231.71 | 233.32 | 233.32 | -0.34% | 1,755,186 |
| May 21, 2025 | 234.09 | 235.46 | 233.36 | 234.11 | 234.11 | 0.09% | 1,864,435 |
| May 20, 2025 | 232.21 | 234.31 | 232.21 | 233.89 | 233.89 | 0.84% | 1,901,974 |
| May 19, 2025 | 229.41 | 232.22 | 229.41 | 231.95 | 231.95 | 0.90% | 1,203,933 |
| May 16, 2025 | 228.03 | 229.91 | 227.36 | 229.87 | 229.87 | 0.81% | 1,639,351 |
| May 15, 2025 | 224.22 | 228.16 | 223.72 | 228.02 | 228.02 | 2.49% | 1,762,710 |
| May 14, 2025 | 223.19 | 223.19 | 219.76 | 222.47 | 222.47 | 0.04% | 2,176,186 |
| May 13, 2025 | 225.00 | 225.42 | 221.66 | 222.38 | 222.38 | -1.41% | 2,787,613 |
| May 12, 2025 | 232.01 | 232.09 | 222.02 | 225.57 | 225.57 | -3.08% | 2,976,315 |
| May 9, 2025 | 232.51 | 233.97 | 231.24 | 232.75 | 232.75 | -0.16% | 1,484,184 |
| May 8, 2025 | 236.38 | 237.38 | 232.84 | 233.13 | 233.13 | -1.01% | 1,845,800 |
| May 7, 2025 | 233.65 | 236.30 | 233.63 | 235.51 | 235.51 | 0.62% | 1,663,828 |
| May 6, 2025 | 232.67 | 235.74 | 232.67 | 234.07 | 234.07 | -0.31% | 1,231,663 |
| May 5, 2025 | 233.84 | 235.64 | 232.05 | 234.79 | 234.79 | 0.36% | 1,031,635 |
| May 2, 2025 | 235.83 | 235.99 | 232.50 | 233.94 | 233.94 | 0.23% | 1,228,012 |
| May 1, 2025 | 232.01 | 234.60 | 229.66 | 233.40 | 233.40 | 0.02% | 1,546,679 |
| Apr 30, 2025 | 229.00 | 233.86 | 226.86 | 233.36 | 233.36 | 1.99% | 1,955,244 |
| Apr 29, 2025 | 224.00 | 229.93 | 220.70 | 228.80 | 228.80 | -0.12% | 2,250,444 |
| Apr 28, 2025 | 229.22 | 229.41 | 226.47 | 229.08 | 229.08 | 0.34% | 2,356,998 |
| Apr 25, 2025 | 229.47 | 229.67 | 225.00 | 228.31 | 228.31 | 0.37% | 2,116,018 |
| Apr 24, 2025 | 229.65 | 229.65 | 225.33 | 227.47 | 227.47 | -0.51% | 1,870,014 |
| Apr 23, 2025 | 230.45 | 231.00 | 226.50 | 228.63 | 228.63 | -0.58% | 1,797,177 |
| Apr 22, 2025 | 228.25 | 231.90 | 227.59 | 229.96 | 229.96 | 1.05% | 1,868,869 |
| Apr 21, 2025 | 230.78 | 231.23 | 224.29 | 227.57 | 227.57 | -1.45% | 1,447,615 |
| Apr 17, 2025 | 229.86 | 232.56 | 229.29 | 230.91 | 230.91 | 0.58% | 1,372,335 |
| Apr 16, 2025 | 232.62 | 233.13 | 228.46 | 229.57 | 229.57 | -0.83% | 1,795,157 |
| Apr 15, 2025 | 233.38 | 233.89 | 231.10 | 231.48 | 231.48 | -0.35% | 1,323,973 |
| Apr 14, 2025 | 231.27 | 233.15 | 229.96 | 232.30 | 232.30 | 1.27% | 1,316,995 |
| Apr 11, 2025 | 224.19 | 230.40 | 223.65 | 229.38 | 229.38 | 1.29% | 1,920,893 |
| Apr 10, 2025 | 222.61 | 228.32 | 220.73 | 226.45 | 226.45 | 0.90% | 2,377,308 |
| Apr 9, 2025 | 214.00 | 226.31 | 213.50 | 224.42 | 224.42 | 3.67% | 3,277,849 |
| Apr 8, 2025 | 225.79 | 225.79 | 213.66 | 216.47 | 216.47 | -1.85% | 2,324,952 |
| Apr 7, 2025 | 219.14 | 226.75 | 215.01 | 220.56 | 220.56 | -2.06% | 2,931,145 |
| Apr 4, 2025 | 235.08 | 236.47 | 225.06 | 225.20 | 225.20 | -4.91% | 4,183,358 |
| Apr 3, 2025 | 233.96 | 239.32 | 233.10 | 236.83 | 236.83 | 0.97% | 2,216,126 |
| Apr 2, 2025 | 232.93 | 234.88 | 230.48 | 234.56 | 234.56 | 0.33% | 1,411,264 |
| Apr 1, 2025 | 231.19 | 234.06 | 230.68 | 233.79 | 233.79 | 0.98% | 1,669,921 |
| Mar 31, 2025 | 228.56 | 232.48 | 228.40 | 231.51 | 231.51 | 1.58% | 1,914,386 |
| Mar 28, 2025 | 228.65 | 230.31 | 227.69 | 227.92 | 227.92 | -0.48% | 1,265,696 |
| Mar 27, 2025 | 229.97 | 231.47 | 227.79 | 229.02 | 229.02 | 0.04% | 1,354,093 |
| Mar 26, 2025 | 228.63 | 229.54 | 227.60 | 228.93 | 228.93 | 0.82% | 1,268,317 |
| Mar 25, 2025 | 226.88 | 227.57 | 225.09 | 227.07 | 227.07 | 0.37% | 1,622,583 |
| Mar 24, 2025 | 225.94 | 227.29 | 224.66 | 226.24 | 226.24 | 0.59% | 1,519,097 |
| Mar 21, 2025 | 226.15 | 226.40 | 223.87 | 224.91 | 224.91 | -0.88% | 2,536,527 |
| Mar 20, 2025 | 227.08 | 228.47 | 225.17 | 226.90 | 226.90 | -0.20% | 1,009,083 |