Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
225.27
+1.23 (0.55%)
At close: Aug 26, 2025, 4:00 PM
225.96
+0.69 (0.31%)
After-hours: Aug 26, 2025, 4:01 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 224.09 | 225.46 | 223.75 | 225.27 | - | 0.55% | 1,391,784 |
| Aug 25, 2025 | 227.39 | 227.98 | 223.55 | 224.04 | 224.04 | -1.31% | 1,101,857 |
| Aug 22, 2025 | 229.67 | 231.40 | 226.78 | 227.02 | 227.02 | -1.13% | 1,331,787 |
| Aug 21, 2025 | 230.27 | 230.27 | 228.76 | 229.61 | 229.61 | -0.18% | 958,996 |
| Aug 20, 2025 | 230.25 | 232.58 | 229.58 | 230.03 | 230.03 | 0.67% | 1,868,319 |
| Aug 19, 2025 | 224.46 | 229.22 | 224.46 | 228.49 | 228.49 | 1.91% | 1,530,382 |
| Aug 18, 2025 | 227.43 | 227.65 | 223.87 | 224.20 | 224.20 | -1.15% | 3,444,115 |
| Aug 15, 2025 | 225.81 | 227.59 | 225.19 | 226.81 | 226.81 | 0.29% | 3,371,632 |
| Aug 14, 2025 | 230.07 | 230.08 | 222.46 | 226.15 | 226.15 | -1.63% | 3,253,334 |
| Aug 13, 2025 | 232.75 | 233.74 | 229.03 | 229.90 | 229.90 | -1.32% | 2,095,930 |
| Aug 12, 2025 | 237.23 | 237.23 | 232.32 | 232.98 | 232.98 | -1.74% | 1,137,851 |
| Aug 11, 2025 | 236.01 | 237.27 | 235.14 | 237.10 | 237.10 | 0.85% | 1,705,320 |
| Aug 8, 2025 | 233.37 | 235.45 | 232.78 | 235.09 | 235.09 | 0.80% | 1,088,720 |
| Aug 7, 2025 | 231.64 | 233.29 | 231.20 | 233.22 | 233.22 | 0.70% | 1,045,658 |
| Aug 6, 2025 | 230.24 | 232.70 | 228.97 | 231.60 | 231.60 | 0.79% | 1,069,270 |
| Aug 5, 2025 | 229.80 | 231.51 | 229.47 | 229.78 | 229.78 | -0.33% | 1,383,340 |
| Aug 4, 2025 | 228.00 | 230.85 | 228.00 | 230.54 | 230.54 | 0.73% | 1,408,885 |
| Aug 1, 2025 | 230.86 | 231.96 | 227.80 | 228.88 | 228.88 | -0.12% | 1,389,518 |
| Jul 31, 2025 | 232.47 | 233.20 | 228.59 | 229.16 | 229.16 | -1.44% | 1,798,548 |
| Jul 30, 2025 | 235.00 | 237.00 | 232.30 | 232.51 | 232.51 | -1.29% | 2,138,744 |
| Jul 29, 2025 | 229.52 | 240.39 | 229.52 | 235.56 | 235.56 | 3.36% | 3,653,592 |
| Jul 28, 2025 | 229.00 | 229.96 | 227.20 | 227.90 | 227.90 | -0.77% | 1,722,847 |
| Jul 25, 2025 | 230.82 | 231.68 | 228.94 | 229.67 | 229.67 | -0.41% | 1,126,424 |
| Jul 24, 2025 | 227.18 | 230.68 | 227.18 | 230.61 | 230.61 | 1.09% | 1,559,032 |
| Jul 23, 2025 | 226.72 | 228.42 | 225.80 | 228.12 | 228.12 | 0.45% | 1,278,411 |
| Jul 22, 2025 | 225.68 | 228.20 | 225.06 | 227.09 | 227.09 | 0.79% | 1,130,362 |
| Jul 21, 2025 | 226.24 | 227.67 | 225.20 | 225.30 | 225.30 | -0.89% | 1,177,090 |
| Jul 18, 2025 | 225.82 | 228.35 | 225.82 | 227.32 | 227.32 | 0.72% | 1,996,461 |
| Jul 17, 2025 | 225.56 | 226.16 | 223.40 | 225.70 | 225.70 | -0.07% | 1,403,492 |
| Jul 16, 2025 | 225.31 | 225.91 | 223.39 | 225.86 | 225.86 | 0.01% | 1,276,586 |
| Jul 15, 2025 | 229.00 | 229.13 | 225.76 | 225.84 | 225.84 | -1.51% | 1,189,127 |
| Jul 14, 2025 | 225.32 | 229.50 | 225.32 | 229.30 | 229.30 | 1.46% | 1,796,638 |
| Jul 11, 2025 | 225.44 | 226.50 | 223.95 | 226.01 | 226.01 | 0.16% | 1,697,227 |
| Jul 10, 2025 | 225.82 | 227.08 | 224.15 | 225.65 | 225.65 | -0.04% | 1,596,497 |
| Jul 9, 2025 | 224.55 | 226.66 | 223.21 | 225.75 | 225.75 | 0.39% | 1,860,969 |
| Jul 8, 2025 | 225.80 | 226.83 | 224.43 | 224.87 | 224.87 | -0.90% | 2,119,941 |
| Jul 7, 2025 | 227.05 | 227.79 | 225.32 | 226.92 | 226.92 | -0.08% | 1,516,644 |
| Jul 3, 2025 | 224.51 | 227.31 | 223.07 | 227.10 | 227.10 | 1.66% | 1,525,978 |
| Jul 2, 2025 | 227.58 | 228.75 | 222.15 | 223.39 | 223.39 | -2.36% | 2,283,313 |
| Jul 1, 2025 | 228.52 | 230.21 | 226.91 | 228.80 | 228.80 | -0.01% | 1,573,810 |
| Jun 30, 2025 | 228.36 | 229.29 | 226.96 | 228.82 | 228.82 | 0.25% | 1,752,496 |
| Jun 27, 2025 | 227.02 | 229.48 | 226.45 | 228.26 | 228.26 | 0.68% | 2,895,965 |
| Jun 26, 2025 | 229.87 | 229.87 | 226.04 | 226.72 | 226.72 | -0.81% | 2,111,228 |
| Jun 25, 2025 | 234.00 | 234.28 | 227.71 | 228.58 | 228.58 | -2.37% | 2,167,307 |
| Jun 24, 2025 | 235.01 | 235.69 | 232.23 | 234.14 | 234.14 | -0.24% | 1,576,743 |
| Jun 23, 2025 | 231.90 | 234.84 | 231.73 | 234.71 | 234.71 | 1.19% | 1,605,716 |
| Jun 20, 2025 | 233.50 | 234.91 | 231.14 | 231.94 | 231.94 | -0.55% | 2,583,514 |
| Jun 18, 2025 | 235.00 | 235.00 | 232.59 | 233.22 | 233.22 | -0.46% | 1,076,431 |
| Jun 17, 2025 | 234.30 | 235.27 | 232.87 | 234.30 | 234.30 | -0.15% | 872,613 |
| Jun 16, 2025 | 236.78 | 237.92 | 234.28 | 234.66 | 234.66 | -0.78% | 1,024,450 |