Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
205.83
+0.30 (0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 206.39 | 207.30 | 204.45 | 205.83 | 205.83 | 0.15% | 3,503,094 |
| Dec 19, 2024 | 205.01 | 207.88 | 204.55 | 205.53 | 205.53 | 0.05% | 2,454,308 |
| Dec 18, 2024 | 209.00 | 209.35 | 205.14 | 205.43 | 205.43 | -1.71% | 1,945,800 |
| Dec 17, 2024 | 211.30 | 211.93 | 208.07 | 209.00 | 209.00 | -1.25% | 3,161,695 |
| Dec 16, 2024 | 213.86 | 214.81 | 211.47 | 211.64 | 211.64 | -0.73% | 1,480,900 |
| Dec 13, 2024 | 214.35 | 214.74 | 212.21 | 213.20 | 213.20 | -0.58% | 1,344,400 |
| Dec 12, 2024 | 215.07 | 216.07 | 214.00 | 214.45 | 214.45 | -0.03% | 1,425,915 |
| Dec 11, 2024 | 216.60 | 216.94 | 213.50 | 214.52 | 214.52 | -0.72% | 1,676,605 |
| Dec 10, 2024 | 218.45 | 218.45 | 215.88 | 216.08 | 216.08 | -0.64% | 2,098,397 |
| Dec 9, 2024 | 221.15 | 222.84 | 216.82 | 217.47 | 217.47 | -2.12% | 1,652,621 |
| Dec 6, 2024 | 224.33 | 225.17 | 221.85 | 222.19 | 222.19 | -0.83% | 1,787,864 |
| Dec 5, 2024 | 224.25 | 224.47 | 223.18 | 224.05 | 223.30 | -0.55% | 1,185,037 |
| Dec 4, 2024 | 224.40 | 225.83 | 224.20 | 225.29 | 224.54 | 0.12% | 1,848,971 |
| Dec 3, 2024 | 225.26 | 226.01 | 224.50 | 225.01 | 224.26 | -0.05% | 1,944,961 |
| Dec 2, 2024 | 228.35 | 228.40 | 224.74 | 225.12 | 224.37 | -1.36% | 1,397,468 |
| Nov 29, 2024 | 229.20 | 230.27 | 228.05 | 228.22 | 227.46 | -0.11% | 1,254,644 |
| Nov 27, 2024 | 229.15 | 230.39 | 228.32 | 228.46 | 227.70 | 0.44% | 1,366,211 |
| Nov 26, 2024 | 226.97 | 228.53 | 225.88 | 227.45 | 226.69 | 0.80% | 1,211,006 |
| Nov 25, 2024 | 224.82 | 226.96 | 224.50 | 225.65 | 224.89 | 0.55% | 2,930,516 |
| Nov 22, 2024 | 222.77 | 224.68 | 221.82 | 224.41 | 223.66 | 1.30% | 1,624,734 |
| Nov 21, 2024 | 218.90 | 222.27 | 217.40 | 221.53 | 220.79 | 1.26% | 1,651,800 |
| Nov 20, 2024 | 220.05 | 220.38 | 216.98 | 218.78 | 218.05 | -0.12% | 1,059,020 |
| Nov 19, 2024 | 217.00 | 219.71 | 216.00 | 219.05 | 218.32 | 0.34% | 1,370,700 |
| Nov 18, 2024 | 217.31 | 219.47 | 217.08 | 218.31 | 217.58 | 0.19% | 986,756 |
| Nov 15, 2024 | 219.51 | 221.53 | 217.25 | 217.90 | 217.17 | -1.72% | 1,796,714 |
| Nov 14, 2024 | 224.66 | 225.55 | 221.57 | 221.72 | 220.98 | -1.75% | 1,215,866 |
| Nov 13, 2024 | 225.08 | 226.84 | 224.24 | 225.68 | 224.92 | 0.40% | 1,087,208 |
| Nov 12, 2024 | 225.00 | 226.43 | 223.81 | 224.78 | 224.03 | 0.52% | 2,002,438 |
| Nov 11, 2024 | 225.62 | 226.50 | 223.38 | 223.62 | 222.87 | -0.22% | 1,084,800 |
| Nov 8, 2024 | 221.89 | 226.36 | 220.44 | 224.12 | 223.37 | 1.67% | 1,854,171 |
| Nov 7, 2024 | 219.01 | 220.89 | 217.47 | 220.44 | 219.70 | 0.90% | 1,370,153 |
| Nov 6, 2024 | 219.91 | 220.30 | 216.42 | 218.48 | 217.75 | 1.20% | 2,905,730 |
| Nov 5, 2024 | 214.45 | 216.28 | 213.35 | 215.88 | 215.16 | 0.77% | 950,372 |
| Nov 4, 2024 | 215.68 | 216.74 | 212.48 | 214.24 | 213.52 | 0.12% | 1,112,902 |
| Nov 1, 2024 | 216.91 | 217.33 | 213.78 | 213.99 | 213.27 | -0.86% | 1,267,741 |
| Oct 31, 2024 | 214.32 | 216.70 | 214.20 | 215.85 | 215.13 | 0.48% | 1,785,587 |
| Oct 30, 2024 | 217.51 | 218.86 | 214.50 | 214.82 | 214.10 | -1.96% | 1,720,757 |
| Oct 29, 2024 | 213.38 | 219.88 | 212.16 | 219.11 | 218.38 | 5.21% | 3,231,346 |
| Oct 28, 2024 | 208.00 | 208.87 | 207.00 | 208.26 | 207.56 | 0.71% | 2,127,223 |
| Oct 25, 2024 | 209.22 | 209.78 | 206.46 | 206.80 | 206.11 | -1.01% | 1,069,935 |
| Oct 24, 2024 | 210.94 | 210.94 | 208.45 | 208.91 | 208.21 | -1.36% | 1,113,060 |
| Oct 23, 2024 | 210.29 | 212.38 | 209.81 | 211.80 | 211.09 | 0.36% | 1,240,014 |
| Oct 22, 2024 | 210.59 | 211.65 | 209.49 | 211.05 | 210.34 | -0.36% | 896,300 |
| Oct 21, 2024 | 212.56 | 212.93 | 210.37 | 211.82 | 211.11 | -0.44% | 1,033,029 |
| Oct 18, 2024 | 213.39 | 213.50 | 212.00 | 212.75 | 212.04 | -0.15% | 816,100 |
| Oct 17, 2024 | 214.13 | 214.49 | 212.14 | 213.08 | 212.37 | -0.03% | 847,100 |
| Oct 16, 2024 | 213.22 | 214.20 | 212.52 | 213.14 | 212.43 | -0.30% | 718,619 |
| Oct 15, 2024 | 214.54 | 216.01 | 213.43 | 213.79 | 213.07 | 0.14% | 1,180,409 |
| Oct 14, 2024 | 212.35 | 214.25 | 211.80 | 213.50 | 212.79 | 0.80% | 982,148 |
| Oct 11, 2024 | 211.91 | 212.35 | 210.77 | 211.81 | 211.10 | 0.27% | 956,431 |
| Oct 10, 2024 | 212.60 | 213.57 | 210.91 | 211.24 | 210.53 | -0.47% | 893,519 |
| Oct 9, 2024 | 209.02 | 212.56 | 208.31 | 212.23 | 211.52 | 1.70% | 1,263,700 |
| Oct 8, 2024 | 206.70 | 208.97 | 206.16 | 208.68 | 207.98 | 1.59% | 1,172,959 |
| Oct 7, 2024 | 205.56 | 206.73 | 204.53 | 205.41 | 204.72 | -1.29% | 2,007,467 |
| Oct 4, 2024 | 208.19 | 209.15 | 207.04 | 208.09 | 207.39 | -0.48% | 985,160 |
| Oct 3, 2024 | 207.39 | 209.24 | 206.21 | 209.09 | 208.39 | 0.85% | 1,019,976 |
| Oct 2, 2024 | 208.50 | 208.96 | 206.17 | 207.32 | 206.63 | -0.29% | 909,371 |
| Oct 1, 2024 | 207.46 | 208.06 | 205.84 | 207.93 | 207.23 | 0.16% | 951,934 |
| Sep 30, 2024 | 205.32 | 207.81 | 205.32 | 207.60 | 206.91 | 1.02% | 1,530,589 |
| Sep 27, 2024 | 205.00 | 207.10 | 205.00 | 205.51 | 204.82 | 0.08% | 1,489,906 |
| Sep 26, 2024 | 207.03 | 209.00 | 205.21 | 205.34 | 204.65 | -1.13% | 1,628,961 |
| Sep 25, 2024 | 208.05 | 208.63 | 206.88 | 207.69 | 206.99 | 0.08% | 1,272,336 |
| Sep 24, 2024 | 206.51 | 208.17 | 206.12 | 207.52 | 206.83 | 0.20% | 1,269,700 |
| Sep 23, 2024 | 204.41 | 207.23 | 203.88 | 207.10 | 206.41 | 1.47% | 1,482,581 |
| Sep 20, 2024 | 203.44 | 204.97 | 202.44 | 204.10 | 203.42 | -0.26% | 2,240,898 |
| Sep 19, 2024 | 203.12 | 204.78 | 201.77 | 204.64 | 203.95 | 1.37% | 1,300,587 |
| Sep 18, 2024 | 204.00 | 204.28 | 200.29 | 201.88 | 201.20 | -0.61% | 1,507,584 |
| Sep 17, 2024 | 207.79 | 208.26 | 203.04 | 203.12 | 202.44 | -2.50% | 1,936,046 |
| Sep 16, 2024 | 208.56 | 211.04 | 208.14 | 208.32 | 207.62 | 0.13% | 946,600 |
| Sep 13, 2024 | 207.36 | 208.69 | 206.60 | 208.05 | 207.35 | 0.09% | 1,397,128 |
| Sep 12, 2024 | 207.24 | 208.29 | 205.13 | 207.86 | 206.42 | 0.11% | 1,583,017 |
| Sep 11, 2024 | 207.61 | 208.35 | 204.11 | 207.64 | 206.20 | -0.29% | 1,372,700 |
| Sep 10, 2024 | 208.95 | 209.99 | 206.71 | 208.25 | 206.80 | -0.10% | 2,150,600 |
| Sep 9, 2024 | 205.68 | 209.13 | 205.04 | 208.46 | 207.01 | 1.82% | 2,290,034 |
| Sep 6, 2024 | 208.48 | 209.60 | 204.63 | 204.73 | 203.31 | -1.76% | 2,349,656 |
| Sep 5, 2024 | 209.70 | 210.42 | 207.17 | 208.40 | 206.95 | -0.44% | 1,507,900 |
| Sep 4, 2024 | 209.47 | 210.72 | 207.96 | 209.32 | 207.87 | -0.04% | 1,186,700 |
| Sep 3, 2024 | 212.08 | 212.52 | 208.22 | 209.40 | 207.95 | -1.25% | 2,197,759 |
| Aug 30, 2024 | 209.55 | 212.09 | 208.67 | 212.04 | 210.57 | 1.03% | 1,786,800 |
| Aug 29, 2024 | 209.73 | 210.95 | 208.27 | 209.88 | 208.42 | 0.27% | 826,548 |
| Aug 28, 2024 | 209.88 | 210.37 | 208.35 | 209.31 | 207.86 | 0.05% | 866,277 |
| Aug 27, 2024 | 210.14 | 210.63 | 208.64 | 209.20 | 207.75 | 0.18% | 760,017 |
| Aug 26, 2024 | 211.03 | 211.31 | 208.50 | 208.82 | 207.37 | -0.55% | 813,391 |
| Aug 23, 2024 | 210.41 | 210.70 | 208.50 | 209.98 | 208.52 | -0.07% | 810,828 |
| Aug 22, 2024 | 210.30 | 210.83 | 208.82 | 210.12 | 208.66 | 0.35% | 975,951 |
| Aug 21, 2024 | 208.07 | 209.47 | 208.07 | 209.38 | 207.93 | 0.62% | 916,856 |
| Aug 20, 2024 | 206.75 | 208.18 | 206.73 | 208.10 | 206.66 | 0.73% | 1,121,611 |
| Aug 19, 2024 | 205.70 | 206.85 | 205.48 | 206.59 | 205.16 | 0.58% | 1,886,760 |
| Aug 16, 2024 | 207.29 | 207.86 | 205.37 | 205.40 | 203.97 | -0.73% | 1,536,923 |
| Aug 15, 2024 | 206.91 | 207.25 | 205.65 | 206.91 | 205.47 | 0.27% | 1,093,523 |
| Aug 14, 2024 | 203.35 | 207.33 | 203.11 | 206.35 | 204.92 | 1.19% | 1,538,318 |
| Aug 13, 2024 | 203.02 | 204.52 | 203.02 | 203.92 | 202.50 | 0.40% | 2,330,025 |
| Aug 12, 2024 | 205.74 | 206.03 | 202.67 | 203.11 | 201.70 | -1.05% | 2,433,948 |
| Aug 9, 2024 | 205.84 | 206.61 | 203.04 | 205.26 | 203.83 | -0.31% | 1,002,048 |
| Aug 8, 2024 | 205.00 | 206.81 | 204.50 | 205.90 | 204.47 | 0.51% | 1,259,936 |
| Aug 7, 2024 | 203.93 | 207.66 | 203.20 | 204.85 | 203.43 | 0.84% | 1,963,608 |
| Aug 6, 2024 | 202.56 | 206.94 | 202.22 | 203.14 | 201.73 | 0.79% | 1,988,403 |
| Aug 5, 2024 | 207.10 | 208.53 | 200.25 | 201.54 | 200.14 | -2.99% | 2,033,093 |
| Aug 2, 2024 | 206.43 | 208.91 | 204.42 | 207.76 | 206.32 | 0.82% | 1,793,144 |
| Aug 1, 2024 | 203.22 | 206.17 | 202.58 | 206.07 | 204.64 | 1.68% | 1,637,900 |