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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025203.79203.79197.02197.53197.53-3.28%3,605,077
Oct 28, 2025198.98208.80197.25204.23204.23-4.46%3,979,366
Oct 27, 2025215.28215.28212.97213.77213.77-0.41%2,752,967
Oct 24, 2025217.05217.25214.27214.66214.66-0.67%1,850,395
Oct 23, 2025217.88217.88214.01216.11216.11-0.16%1,498,126
Oct 22, 2025215.45219.09214.68216.46216.460.73%1,469,929
Oct 21, 2025215.15216.42214.60214.89214.89-0.24%1,036,282
Oct 20, 2025215.85216.29214.21215.40215.40-0.04%941,293
Oct 17, 2025214.13216.12213.64215.48215.481.03%1,152,685
Oct 16, 2025213.50214.14211.71213.29213.29-0.19%1,195,556
Oct 15, 2025217.60217.77213.00213.69213.69-2.03%1,709,556
Oct 14, 2025217.46219.20216.80218.11218.110.47%1,379,545
Oct 13, 2025217.47218.79216.52217.09217.09-0.99%1,177,976
Oct 10, 2025217.85220.24216.44219.25219.250.79%1,566,584
Oct 9, 2025219.42219.96216.45217.53217.53-1.11%1,318,824
Oct 8, 2025217.58220.57217.08219.98219.981.11%1,269,284
Oct 7, 2025217.64218.26216.15217.56217.56-0.06%1,062,209
Oct 6, 2025219.27220.00217.02217.69217.69-0.94%1,116,838
Oct 3, 2025216.50221.01216.04219.76219.761.31%1,176,815
Oct 2, 2025218.98219.05216.58216.91216.91-1.35%1,810,350
Oct 1, 2025220.38221.25218.18219.87219.87-0.43%1,583,106
Sep 30, 2025218.85221.58218.80220.83220.830.64%1,814,793
Sep 29, 2025218.86219.81217.59219.43219.430.34%1,073,260
Sep 26, 2025218.15220.69217.56218.69218.690.70%1,413,826
Sep 25, 2025220.46221.62217.14217.16217.16-1.03%1,901,100
Sep 24, 2025217.92220.37216.90219.42219.420.55%1,558,006
Sep 23, 2025216.42218.36215.20218.23218.230.57%1,480,584
Sep 22, 2025216.53217.50215.67216.99216.990.27%1,424,301
Sep 19, 2025216.95217.67216.00216.40216.400.22%2,837,696
Sep 18, 2025214.86216.96214.26215.92215.920.12%1,142,805
Sep 17, 2025214.50217.15214.00215.66215.660.83%1,375,800
Sep 16, 2025216.14216.53213.71213.88213.88-1.04%2,126,489
Sep 15, 2025218.61219.08216.01216.13216.13-0.93%1,299,667
Sep 12, 2025219.76220.67217.56218.16218.16-1.06%1,087,268
Sep 11, 2025217.58220.79215.45220.50219.671.29%1,841,281
Sep 10, 2025218.36219.35216.83217.69216.87-0.67%1,183,600
Sep 9, 2025218.74219.37217.10219.16218.330.05%1,520,602
Sep 8, 2025220.01220.61217.87219.05218.23-0.46%1,509,537
Sep 5, 2025224.54224.85218.66220.06219.23-2.17%2,113,290
Sep 4, 2025224.58226.24224.11224.95224.100.24%1,517,477
Sep 3, 2025224.99226.27222.94224.41223.57-0.58%1,634,443
Sep 2, 2025226.42226.85223.73225.73224.88-0.29%2,548,920
Aug 29, 2025224.65226.82224.65226.39225.540.81%1,527,715
Aug 28, 2025225.70225.70223.32224.58223.73-0.55%1,001,008
Aug 27, 2025225.15226.16224.88225.83224.980.26%1,026,297
Aug 26, 2025224.48225.58223.67225.25224.400.54%1,466,979
Aug 25, 2025227.39227.98223.55224.04223.20-1.31%1,101,857
Aug 22, 2025229.67231.40226.78227.02226.17-1.13%1,331,787
Aug 21, 2025230.27230.27228.76229.61228.75-0.18%958,996
Aug 20, 2025230.25232.58229.58230.03229.160.67%1,868,319