Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
197.53
-6.70 (-3.28%)
At close: Oct 29, 2025, 4:00 PM EDT
197.88
+0.35 (0.18%)
After-hours: Oct 29, 2025, 7:07 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 203.79 | 203.79 | 197.02 | 197.53 | 197.53 | -3.28% | 3,605,077 |
| Oct 28, 2025 | 198.98 | 208.80 | 197.25 | 204.23 | 204.23 | -4.46% | 3,979,366 |
| Oct 27, 2025 | 215.28 | 215.28 | 212.97 | 213.77 | 213.77 | -0.41% | 2,752,967 |
| Oct 24, 2025 | 217.05 | 217.25 | 214.27 | 214.66 | 214.66 | -0.67% | 1,850,395 |
| Oct 23, 2025 | 217.88 | 217.88 | 214.01 | 216.11 | 216.11 | -0.16% | 1,498,126 |
| Oct 22, 2025 | 215.45 | 219.09 | 214.68 | 216.46 | 216.46 | 0.73% | 1,469,929 |
| Oct 21, 2025 | 215.15 | 216.42 | 214.60 | 214.89 | 214.89 | -0.24% | 1,036,282 |
| Oct 20, 2025 | 215.85 | 216.29 | 214.21 | 215.40 | 215.40 | -0.04% | 941,293 |
| Oct 17, 2025 | 214.13 | 216.12 | 213.64 | 215.48 | 215.48 | 1.03% | 1,152,685 |
| Oct 16, 2025 | 213.50 | 214.14 | 211.71 | 213.29 | 213.29 | -0.19% | 1,195,556 |
| Oct 15, 2025 | 217.60 | 217.77 | 213.00 | 213.69 | 213.69 | -2.03% | 1,709,556 |
| Oct 14, 2025 | 217.46 | 219.20 | 216.80 | 218.11 | 218.11 | 0.47% | 1,379,545 |
| Oct 13, 2025 | 217.47 | 218.79 | 216.52 | 217.09 | 217.09 | -0.99% | 1,177,976 |
| Oct 10, 2025 | 217.85 | 220.24 | 216.44 | 219.25 | 219.25 | 0.79% | 1,566,584 |
| Oct 9, 2025 | 219.42 | 219.96 | 216.45 | 217.53 | 217.53 | -1.11% | 1,318,824 |
| Oct 8, 2025 | 217.58 | 220.57 | 217.08 | 219.98 | 219.98 | 1.11% | 1,269,284 |
| Oct 7, 2025 | 217.64 | 218.26 | 216.15 | 217.56 | 217.56 | -0.06% | 1,062,209 |
| Oct 6, 2025 | 219.27 | 220.00 | 217.02 | 217.69 | 217.69 | -0.94% | 1,116,838 |
| Oct 3, 2025 | 216.50 | 221.01 | 216.04 | 219.76 | 219.76 | 1.31% | 1,176,815 |
| Oct 2, 2025 | 218.98 | 219.05 | 216.58 | 216.91 | 216.91 | -1.35% | 1,810,350 |
| Oct 1, 2025 | 220.38 | 221.25 | 218.18 | 219.87 | 219.87 | -0.43% | 1,583,106 |
| Sep 30, 2025 | 218.85 | 221.58 | 218.80 | 220.83 | 220.83 | 0.64% | 1,814,793 |
| Sep 29, 2025 | 218.86 | 219.81 | 217.59 | 219.43 | 219.43 | 0.34% | 1,073,260 |
| Sep 26, 2025 | 218.15 | 220.69 | 217.56 | 218.69 | 218.69 | 0.70% | 1,413,826 |
| Sep 25, 2025 | 220.46 | 221.62 | 217.14 | 217.16 | 217.16 | -1.03% | 1,901,100 |
| Sep 24, 2025 | 217.92 | 220.37 | 216.90 | 219.42 | 219.42 | 0.55% | 1,558,006 |
| Sep 23, 2025 | 216.42 | 218.36 | 215.20 | 218.23 | 218.23 | 0.57% | 1,480,584 |
| Sep 22, 2025 | 216.53 | 217.50 | 215.67 | 216.99 | 216.99 | 0.27% | 1,424,301 |
| Sep 19, 2025 | 216.95 | 217.67 | 216.00 | 216.40 | 216.40 | 0.22% | 2,837,696 |
| Sep 18, 2025 | 214.86 | 216.96 | 214.26 | 215.92 | 215.92 | 0.12% | 1,142,805 |
| Sep 17, 2025 | 214.50 | 217.15 | 214.00 | 215.66 | 215.66 | 0.83% | 1,375,800 |
| Sep 16, 2025 | 216.14 | 216.53 | 213.71 | 213.88 | 213.88 | -1.04% | 2,126,489 |
| Sep 15, 2025 | 218.61 | 219.08 | 216.01 | 216.13 | 216.13 | -0.93% | 1,299,667 |
| Sep 12, 2025 | 219.76 | 220.67 | 217.56 | 218.16 | 218.16 | -1.06% | 1,087,268 |
| Sep 11, 2025 | 217.58 | 220.79 | 215.45 | 220.50 | 219.67 | 1.29% | 1,841,281 |
| Sep 10, 2025 | 218.36 | 219.35 | 216.83 | 217.69 | 216.87 | -0.67% | 1,183,600 |
| Sep 9, 2025 | 218.74 | 219.37 | 217.10 | 219.16 | 218.33 | 0.05% | 1,520,602 |
| Sep 8, 2025 | 220.01 | 220.61 | 217.87 | 219.05 | 218.23 | -0.46% | 1,509,537 |
| Sep 5, 2025 | 224.54 | 224.85 | 218.66 | 220.06 | 219.23 | -2.17% | 2,113,290 |
| Sep 4, 2025 | 224.58 | 226.24 | 224.11 | 224.95 | 224.10 | 0.24% | 1,517,477 |
| Sep 3, 2025 | 224.99 | 226.27 | 222.94 | 224.41 | 223.57 | -0.58% | 1,634,443 |
| Sep 2, 2025 | 226.42 | 226.85 | 223.73 | 225.73 | 224.88 | -0.29% | 2,548,920 |
| Aug 29, 2025 | 224.65 | 226.82 | 224.65 | 226.39 | 225.54 | 0.81% | 1,527,715 |
| Aug 28, 2025 | 225.70 | 225.70 | 223.32 | 224.58 | 223.73 | -0.55% | 1,001,008 |
| Aug 27, 2025 | 225.15 | 226.16 | 224.88 | 225.83 | 224.98 | 0.26% | 1,026,297 |
| Aug 26, 2025 | 224.48 | 225.58 | 223.67 | 225.25 | 224.40 | 0.54% | 1,466,979 |
| Aug 25, 2025 | 227.39 | 227.98 | 223.55 | 224.04 | 223.20 | -1.31% | 1,101,857 |
| Aug 22, 2025 | 229.67 | 231.40 | 226.78 | 227.02 | 226.17 | -1.13% | 1,331,787 |
| Aug 21, 2025 | 230.27 | 230.27 | 228.76 | 229.61 | 228.75 | -0.18% | 958,996 |
| Aug 20, 2025 | 230.25 | 232.58 | 229.58 | 230.03 | 229.16 | 0.67% | 1,868,319 |