Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
211.44
-1.49 (-0.70%)
Jan 22, 2025, 4:00 PM EST - Market closed

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025212.43212.86209.73211.44211.44-0.70%2,143,945
Jan 21, 2025212.85213.68211.51212.93212.930.58%1,864,413
Jan 17, 2025211.81213.25210.81211.71211.710.33%1,663,813
Jan 16, 2025207.81211.36207.71211.01211.011.45%1,589,365
Jan 15, 2025208.57208.98206.57208.00208.000.40%1,655,482
Jan 14, 2025206.81207.72205.10207.17207.17-0.17%1,350,075
Jan 13, 2025206.66207.56205.00207.53207.530.14%1,459,335
Jan 10, 2025207.00209.68206.25207.25207.250.32%2,564,695
Jan 8, 2025204.16206.94203.74206.58206.581.57%2,005,215
Jan 7, 2025202.20203.83202.03203.39203.390.81%2,016,883
Jan 6, 2025201.02202.02200.18201.76201.760.05%1,335,896
Jan 3, 2025200.50202.51200.35201.65201.650.55%1,123,493
Jan 2, 2025202.87203.02199.69200.54200.54-0.62%1,818,342
Dec 31, 2024202.47202.53200.86201.79201.79-0.24%1,549,027
Dec 30, 2024202.21203.08201.27202.27202.27-0.86%1,209,690
Dec 27, 2024203.99205.80203.01204.02204.02-0.49%878,694
Dec 26, 2024204.25205.97204.10205.02205.02-0.18%736,761
Dec 24, 2024203.27205.45202.43205.38205.380.78%711,469
Dec 23, 2024205.20205.74202.00203.80203.80-0.99%1,710,211
Dec 20, 2024206.39207.30204.45205.83205.830.15%3,685,714
Dec 19, 2024205.01207.89204.55205.53205.530.05%2,454,308
Dec 18, 2024209.00209.35205.14205.43205.43-1.71%1,945,753
Dec 17, 2024211.30211.93208.07209.00209.00-1.25%3,161,695
Dec 16, 2024213.86214.81211.47211.64211.64-0.73%1,480,851
Dec 13, 2024214.35214.74212.21213.20213.20-0.58%1,344,390
Dec 12, 2024215.07216.07214.00214.45214.45-0.03%1,425,915
Dec 11, 2024216.60216.94213.50214.52214.52-0.72%1,676,605
Dec 10, 2024218.45218.45215.88216.08216.08-0.64%2,098,397
Dec 9, 2024221.15222.84216.82217.47217.47-2.12%1,652,621
Dec 6, 2024224.33225.17221.85222.19222.19-0.83%1,787,864
Dec 5, 2024224.25224.47223.18224.05223.30-0.55%1,185,037
Dec 4, 2024224.40225.83224.20225.29224.530.12%1,848,971
Dec 3, 2024225.26226.01224.50225.01224.25-0.05%1,944,961
Dec 2, 2024228.35228.40224.74225.12224.36-1.36%1,397,468
Nov 29, 2024229.20230.27228.05228.22227.45-0.11%1,254,644
Nov 27, 2024229.15230.39228.32228.46227.690.44%1,366,211
Nov 26, 2024226.97228.53225.88227.45226.690.80%1,211,006
Nov 25, 2024224.82226.96224.50225.65224.890.55%2,930,516
Nov 22, 2024222.77224.68221.82224.41223.661.30%1,624,734
Nov 21, 2024218.90222.27217.40221.53220.791.26%1,651,793
Nov 20, 2024220.05220.38216.98218.78218.04-0.12%1,059,020
Nov 19, 2024217.00219.71216.00219.05218.310.34%1,370,699
Nov 18, 2024217.31219.47217.08218.31217.580.19%986,756
Nov 15, 2024219.51221.53217.25217.90217.17-1.72%1,796,714
Nov 14, 2024224.66225.55221.57221.72220.97-1.75%1,215,866
Nov 13, 2024225.08226.84224.24225.68224.920.40%1,087,208
Nov 12, 2024225.00226.43223.81224.78224.020.52%2,002,438
Nov 11, 2024225.62226.50223.38223.62222.87-0.22%1,084,784
Nov 8, 2024221.89226.36220.44224.12223.371.67%1,854,171
Nov 7, 2024219.01220.89217.47220.44219.700.90%1,370,153
Nov 6, 2024219.91220.30216.42218.48217.751.20%2,905,730
Nov 5, 2024214.45216.28213.35215.88215.150.77%950,372
Nov 4, 2024215.68216.74212.48214.24213.520.12%1,112,902
Nov 1, 2024216.91217.33213.78213.99213.27-0.86%1,267,741
Oct 31, 2024214.32216.70214.20215.85215.120.48%1,785,587
Oct 30, 2024217.51218.86214.50214.82214.10-1.96%1,720,757
Oct 29, 2024213.38219.88212.16219.11218.375.21%3,231,346
Oct 28, 2024208.00208.87207.00208.26207.560.71%2,127,223
Oct 25, 2024209.22209.78206.46206.80206.10-1.01%1,069,935
Oct 24, 2024210.94210.94208.45208.91208.21-1.36%1,113,060
Oct 23, 2024210.29212.38209.81211.80211.090.36%1,240,014
Oct 22, 2024210.59211.65209.49211.05210.34-0.36%896,280
Oct 21, 2024212.56212.93210.37211.82211.11-0.44%1,033,029
Oct 18, 2024213.39213.50212.00212.75212.03-0.15%816,092
Oct 17, 2024214.13214.49212.14213.08212.36-0.03%847,090
Oct 16, 2024213.22214.20212.52213.14212.42-0.30%718,619
Oct 15, 2024214.54216.01213.43213.79213.070.14%1,180,409
Oct 14, 2024212.35214.25211.80213.50212.780.80%982,148
Oct 11, 2024211.91212.35210.77211.81211.100.27%956,431
Oct 10, 2024212.60213.57210.91211.24210.53-0.47%893,519
Oct 9, 2024209.02212.56208.31212.23211.521.70%1,263,677
Oct 8, 2024206.70208.97206.16208.68207.981.59%1,172,959
Oct 7, 2024205.56206.73204.53205.41204.72-1.29%2,007,467
Oct 4, 2024208.19209.15207.04208.09207.39-0.48%985,160
Oct 3, 2024207.39209.24206.21209.09208.390.85%1,019,976
Oct 2, 2024208.50208.96206.17207.32206.62-0.29%909,371
Oct 1, 2024207.46208.06205.84207.93207.230.16%951,934
Sep 30, 2024205.32207.81205.32207.60206.901.02%1,530,589
Sep 27, 2024205.00207.10205.00205.51204.820.08%1,489,906
Sep 26, 2024207.03209.00205.21205.34204.65-1.13%1,628,961
Sep 25, 2024208.05208.63206.88207.69206.990.08%1,272,336
Sep 24, 2024206.51208.17206.12207.52206.820.20%1,269,695
Sep 23, 2024204.41207.23203.88207.10206.401.47%1,482,581
Sep 20, 2024203.44204.97202.44204.10203.41-0.26%2,240,898
Sep 19, 2024203.12204.78201.77204.64203.951.37%1,300,587
Sep 18, 2024204.00204.28200.29201.88201.20-0.61%1,507,584
Sep 17, 2024207.79208.26203.04203.12202.44-2.50%1,936,046
Sep 16, 2024208.56211.04208.14208.32207.620.13%946,570
Sep 13, 2024207.36208.69206.60208.05207.350.09%1,397,128
Sep 12, 2024207.24208.29205.13207.86206.420.11%1,583,017
Sep 11, 2024207.61208.35204.11207.64206.20-0.29%1,372,694
Sep 10, 2024208.95209.99206.71208.25206.80-0.10%2,150,598
Sep 9, 2024205.68209.13205.04208.46207.011.82%2,290,034
Sep 6, 2024208.48209.60204.63204.73203.31-1.76%2,349,656
Sep 5, 2024209.70210.42207.17208.40206.95-0.44%1,507,886
Sep 4, 2024209.47210.72207.96209.32207.87-0.04%1,096,812
Sep 3, 2024212.08212.52208.22209.40207.95-1.25%2,197,759
Aug 30, 2024209.55212.09208.67212.04210.571.03%1,786,797
Aug 29, 2024209.73210.95208.27209.88208.420.27%826,548
Aug 28, 2024209.88210.37208.35209.31207.860.05%866,277