Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
220.44
+1.66 (0.76%)
Nov 21, 2024, 11:49 AM EST - Market open

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024220.05220.38216.98218.78218.78-0.12%1,059,020
Nov 19, 2024217.00219.71216.00219.05219.050.34%1,370,699
Nov 18, 2024217.31219.47217.08218.31218.310.19%986,756
Nov 15, 2024219.51221.53217.25217.90217.90-1.72%1,796,714
Nov 14, 2024224.66225.55221.57221.72221.72-1.75%1,215,866
Nov 13, 2024225.08226.84224.24225.68225.680.40%1,087,208
Nov 12, 2024225.00226.43223.81224.78224.780.52%2,002,438
Nov 11, 2024225.62226.50223.38223.62223.62-0.22%1,084,784
Nov 8, 2024221.89226.36220.44224.12224.121.67%1,854,171
Nov 7, 2024219.01220.89217.47220.44220.440.90%1,370,153
Nov 6, 2024219.91220.30216.42218.48218.481.20%2,905,730
Nov 5, 2024214.45216.28213.35215.88215.880.77%950,372
Nov 4, 2024215.68216.74212.48214.24214.240.12%1,112,902
Nov 1, 2024216.91217.33213.78213.99213.99-0.86%1,267,741
Oct 31, 2024214.32216.70214.20215.85215.850.48%1,785,587
Oct 30, 2024217.51218.86214.50214.82214.82-1.96%1,720,757
Oct 29, 2024213.38219.88212.16219.11219.115.21%3,231,346
Oct 28, 2024208.00208.87207.00208.26208.260.71%2,127,223
Oct 25, 2024209.22209.78206.46206.80206.80-1.01%1,069,935
Oct 24, 2024210.94210.94208.45208.91208.91-1.36%1,113,060
Oct 23, 2024210.29212.38209.81211.80211.800.36%1,240,014
Oct 22, 2024210.59211.65209.49211.05211.05-0.36%896,280
Oct 21, 2024212.56212.93210.37211.82211.82-0.44%1,033,029
Oct 18, 2024213.39213.50212.00212.75212.75-0.15%816,092
Oct 17, 2024214.13214.49212.14213.08213.08-0.03%847,090
Oct 16, 2024213.22214.20212.52213.14213.14-0.30%718,619
Oct 15, 2024214.54216.01213.43213.79213.790.14%1,180,409
Oct 14, 2024212.35214.25211.80213.50213.500.80%982,148
Oct 11, 2024211.91212.35210.77211.81211.810.27%956,431
Oct 10, 2024212.60213.57210.91211.24211.24-0.47%893,519
Oct 9, 2024209.02212.56208.31212.23212.231.70%1,263,677
Oct 8, 2024206.70208.97206.16208.68208.681.59%1,172,959
Oct 7, 2024205.56206.73204.53205.41205.41-1.29%2,007,467
Oct 4, 2024208.19209.15207.04208.09208.09-0.48%985,160
Oct 3, 2024207.39209.24206.21209.09209.090.85%1,019,976
Oct 2, 2024208.50208.96206.17207.32207.32-0.29%909,371
Oct 1, 2024207.46208.06205.84207.93207.930.16%951,934
Sep 30, 2024205.32207.81205.32207.60207.601.02%1,530,589
Sep 27, 2024205.00207.10205.00205.51205.510.08%1,489,906
Sep 26, 2024207.03209.00205.21205.34205.34-1.13%1,628,961
Sep 25, 2024208.05208.63206.88207.69207.690.08%1,272,336
Sep 24, 2024206.51208.17206.12207.52207.520.20%1,269,695
Sep 23, 2024204.41207.23203.88207.10207.101.47%1,482,581
Sep 20, 2024203.44204.97202.44204.10204.10-0.26%2,240,898
Sep 19, 2024203.12204.78201.77204.64204.641.37%1,300,587
Sep 18, 2024204.00204.28200.29201.88201.88-0.61%1,507,584
Sep 17, 2024207.79208.26203.04203.12203.12-2.50%1,936,046
Sep 16, 2024208.56211.04208.14208.32208.320.13%946,570
Sep 13, 2024207.36208.69206.60208.05208.050.09%1,397,128
Sep 12, 2024207.24208.29205.13207.86207.110.11%1,583,017
Sep 11, 2024207.61208.35204.11207.64206.89-0.29%1,372,694
Sep 10, 2024208.95209.99206.71208.25207.50-0.10%2,150,598
Sep 9, 2024205.68209.13205.04208.46207.711.82%2,290,034
Sep 6, 2024208.48209.60204.63204.73204.00-1.76%2,349,656
Sep 5, 2024209.70210.42207.17208.40207.65-0.44%1,507,886
Sep 4, 2024209.47210.72207.96209.32208.57-0.04%1,096,812
Sep 3, 2024212.08212.52208.22209.40208.65-1.25%2,197,759
Aug 30, 2024209.55212.09208.67212.04211.281.03%1,786,797
Aug 29, 2024209.73210.95208.27209.88209.130.27%826,548
Aug 28, 2024209.88210.37208.35209.31208.560.05%866,277
Aug 27, 2024210.14210.63208.64209.20208.450.18%760,017
Aug 26, 2024211.03211.31208.50208.82208.07-0.55%813,391
Aug 23, 2024210.41210.70208.50209.98209.23-0.07%810,828
Aug 22, 2024210.30210.83208.82210.12209.370.35%975,951
Aug 21, 2024208.07209.47208.07209.38208.630.62%916,856
Aug 20, 2024206.75208.18206.73208.10207.350.73%1,121,611
Aug 19, 2024205.70206.85205.48206.59205.850.58%1,886,760
Aug 16, 2024207.29207.86205.37205.40204.66-0.73%1,536,923
Aug 15, 2024206.91207.25205.65206.91206.170.27%1,093,523
Aug 14, 2024203.35207.33203.11206.35205.611.19%1,538,318
Aug 13, 2024203.02204.52203.02203.92203.190.40%2,330,025
Aug 12, 2024205.74206.03202.67203.11202.38-1.05%2,433,948
Aug 9, 2024205.84206.61203.04205.26204.52-0.31%1,002,048
Aug 8, 2024205.00206.81204.50205.90205.160.51%1,259,936
Aug 7, 2024203.93207.66203.20204.85204.110.84%1,963,608
Aug 6, 2024202.56206.94202.22203.14202.410.79%1,988,403
Aug 5, 2024207.10208.53200.25201.54200.82-2.99%2,033,093
Aug 2, 2024206.43208.91204.42207.76207.010.82%1,793,144
Aug 1, 2024203.22206.17202.58206.07205.331.68%1,637,868
Jul 31, 2024201.79203.32201.38202.66201.930.78%1,698,637
Jul 30, 2024200.66202.61200.64201.10200.380.28%1,883,641
Jul 29, 2024198.28200.91197.43200.54199.821.82%1,911,530
Jul 26, 2024200.07200.79196.59196.96196.25-1.48%2,500,282
Jul 25, 2024202.88210.00199.51199.92199.20-8.03%3,348,575
Jul 24, 2024218.44219.58216.98217.38216.60-0.62%1,361,113
Jul 23, 2024223.41223.52218.09218.73217.94-2.11%1,533,793
Jul 22, 2024221.70223.53221.31223.45222.650.29%1,134,969
Jul 19, 2024224.50225.00222.13222.80222.00-0.13%1,221,059
Jul 18, 2024222.65224.85221.66223.10222.30-0.10%1,284,102
Jul 17, 2024221.43224.22221.21223.32222.521.10%1,557,784
Jul 16, 2024217.05220.96216.82220.89220.102.26%1,948,223
Jul 15, 2024213.76216.60213.53216.00215.221.05%1,508,846
Jul 12, 2024212.50214.37211.74213.75212.980.93%1,182,062
Jul 11, 2024211.03212.75210.23211.77211.010.28%1,161,363
Jul 10, 2024209.64211.94209.30211.18210.420.55%1,453,060
Jul 9, 2024209.48210.89209.05210.02209.27-0.28%1,100,785
Jul 8, 2024210.35211.45209.82210.62209.860.14%1,275,531
Jul 5, 2024210.75210.75208.58210.33209.580.06%1,647,629
Jul 3, 2024209.01210.87208.26210.20209.450.35%720,755
Jul 2, 2024209.28210.30207.70209.47208.720.05%1,445,599