Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
222.29
+1.19 (0.54%)
Dec 29, 2025, 4:00 PM EST - Market closed
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 221.39 | 223.00 | 221.28 | 222.29 | 222.29 | 0.54% | 1,182,651 |
| Dec 26, 2025 | 221.29 | 222.17 | 220.12 | 221.10 | 221.10 | -0.12% | 502,419 |
| Dec 24, 2025 | 221.11 | 221.82 | 220.64 | 221.36 | 221.36 | 0.46% | 451,165 |
| Dec 23, 2025 | 219.62 | 220.54 | 219.05 | 220.34 | 220.34 | 0.31% | 914,646 |
| Dec 22, 2025 | 215.46 | 219.80 | 214.00 | 219.66 | 219.66 | 1.53% | 1,575,073 |
| Dec 19, 2025 | 218.31 | 218.43 | 216.28 | 216.34 | 216.34 | -0.91% | 3,708,813 |
| Dec 18, 2025 | 218.55 | 220.53 | 217.92 | 218.32 | 218.32 | -0.66% | 1,476,704 |
| Dec 17, 2025 | 218.00 | 220.57 | 217.82 | 219.77 | 219.77 | 0.40% | 1,628,990 |
| Dec 16, 2025 | 219.94 | 220.59 | 218.40 | 218.90 | 218.90 | 0.27% | 1,591,751 |
| Dec 15, 2025 | 215.22 | 218.61 | 214.54 | 218.32 | 218.32 | 1.26% | 2,013,327 |
| Dec 12, 2025 | 213.47 | 216.79 | 212.66 | 215.61 | 215.61 | 1.68% | 2,572,714 |
| Dec 11, 2025 | 210.27 | 213.27 | 209.91 | 212.05 | 212.05 | 1.39% | 2,512,380 |
| Dec 10, 2025 | 208.48 | 209.97 | 207.74 | 209.15 | 209.15 | -0.08% | 2,474,879 |
| Dec 9, 2025 | 210.81 | 212.25 | 209.06 | 209.31 | 209.31 | -0.44% | 1,808,563 |
| Dec 8, 2025 | 212.82 | 213.25 | 210.00 | 210.23 | 210.23 | -1.57% | 1,709,890 |
| Dec 5, 2025 | 213.07 | 215.39 | 212.91 | 213.58 | 213.58 | -0.28% | 1,277,409 |
| Dec 4, 2025 | 216.30 | 216.72 | 213.26 | 214.19 | 213.37 | -0.91% | 2,403,172 |
| Dec 3, 2025 | 214.96 | 217.52 | 214.62 | 216.15 | 215.32 | 0.75% | 1,615,520 |
| Dec 2, 2025 | 216.15 | 216.77 | 213.51 | 214.54 | 213.71 | -0.64% | 1,886,628 |
| Dec 1, 2025 | 217.94 | 219.48 | 215.43 | 215.93 | 215.10 | -0.89% | 2,809,947 |
| Nov 28, 2025 | 216.65 | 218.32 | 216.00 | 217.87 | 217.03 | 0.24% | 779,656 |
| Nov 26, 2025 | 216.81 | 218.13 | 215.83 | 217.35 | 216.51 | 0.52% | 1,811,415 |
| Nov 25, 2025 | 213.50 | 216.65 | 212.49 | 216.23 | 215.40 | 2.07% | 1,632,121 |
| Nov 24, 2025 | 216.20 | 216.20 | 211.71 | 211.84 | 211.02 | -2.21% | 2,599,238 |
| Nov 21, 2025 | 216.88 | 218.39 | 214.62 | 216.62 | 215.79 | -0.08% | 2,475,123 |
| Nov 20, 2025 | 214.00 | 217.67 | 214.00 | 216.80 | 215.96 | 0.53% | 2,880,303 |
| Nov 19, 2025 | 211.88 | 217.07 | 211.60 | 215.66 | 214.83 | 2.06% | 4,459,025 |
| Nov 18, 2025 | 208.76 | 211.62 | 207.50 | 211.30 | 210.49 | 1.60% | 2,459,577 |
| Nov 17, 2025 | 209.07 | 209.64 | 207.49 | 207.97 | 207.17 | -0.57% | 1,877,071 |
| Nov 14, 2025 | 206.11 | 210.92 | 204.91 | 209.17 | 208.36 | 2.28% | 3,446,515 |
| Nov 13, 2025 | 204.00 | 207.44 | 203.56 | 204.51 | 203.72 | 0.35% | 2,631,728 |
| Nov 12, 2025 | 203.96 | 205.92 | 203.35 | 203.80 | 203.02 | 0.26% | 1,666,544 |
| Nov 11, 2025 | 201.64 | 203.71 | 201.02 | 203.27 | 202.49 | 1.40% | 1,510,467 |
| Nov 10, 2025 | 200.55 | 201.16 | 197.47 | 200.47 | 199.70 | -0.72% | 2,175,459 |
| Nov 7, 2025 | 200.80 | 202.30 | 199.86 | 201.92 | 201.14 | 1.15% | 1,668,563 |
| Nov 6, 2025 | 200.17 | 201.67 | 198.62 | 199.62 | 198.85 | -0.46% | 1,811,123 |
| Nov 5, 2025 | 200.32 | 202.20 | 200.27 | 200.54 | 199.77 | -0.07% | 2,054,388 |
| Nov 4, 2025 | 198.91 | 200.80 | 197.46 | 200.68 | 199.91 | 1.99% | 2,506,761 |
| Nov 3, 2025 | 199.00 | 199.35 | 194.11 | 196.77 | 196.01 | -1.50% | 2,259,724 |
| Oct 31, 2025 | 200.10 | 201.00 | 198.75 | 199.77 | 199.00 | -0.40% | 2,421,149 |
| Oct 30, 2025 | 198.00 | 201.42 | 197.44 | 200.57 | 199.80 | 1.54% | 2,693,147 |
| Oct 29, 2025 | 203.79 | 203.79 | 197.02 | 197.53 | 196.77 | -3.28% | 3,665,265 |
| Oct 28, 2025 | 198.98 | 208.80 | 197.25 | 204.23 | 203.44 | -4.46% | 3,979,366 |
| Oct 27, 2025 | 215.28 | 215.28 | 212.97 | 213.77 | 212.95 | -0.41% | 2,752,967 |
| Oct 24, 2025 | 217.05 | 217.25 | 214.27 | 214.66 | 213.83 | -0.67% | 1,850,395 |
| Oct 23, 2025 | 217.88 | 217.88 | 214.01 | 216.11 | 215.28 | -0.16% | 1,498,126 |
| Oct 22, 2025 | 215.45 | 219.09 | 214.68 | 216.46 | 215.63 | 0.73% | 1,469,929 |
| Oct 21, 2025 | 215.15 | 216.42 | 214.60 | 214.89 | 214.06 | -0.24% | 1,036,282 |
| Oct 20, 2025 | 215.85 | 216.29 | 214.21 | 215.40 | 214.57 | -0.04% | 941,293 |
| Oct 17, 2025 | 214.13 | 216.12 | 213.64 | 215.48 | 214.65 | 1.03% | 1,152,685 |