Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
216.13
-2.03 (-0.93%)
At close: Sep 15, 2025, 4:00 PM EDT
216.62
+0.49 (0.23%)
After-hours: Sep 15, 2025, 7:48 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 218.61 | 219.08 | 216.01 | 216.13 | 216.13 | -0.93% | 1,294,720 |
| 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 |
| Aug 19, 2025 | 224.46 | 229.22 | 224.46 | 228.49 | 227.63 | 1.91% | 1,530,382 |
| Aug 18, 2025 | 227.43 | 227.65 | 223.87 | 224.20 | 223.36 | -1.15% | 3,444,115 |
| Aug 15, 2025 | 225.81 | 227.59 | 225.19 | 226.81 | 225.96 | 0.29% | 3,371,632 |
| Aug 14, 2025 | 230.07 | 230.08 | 222.46 | 226.15 | 225.30 | -1.63% | 3,253,334 |
| Aug 13, 2025 | 232.75 | 233.74 | 229.03 | 229.90 | 229.03 | -1.32% | 2,095,930 |
| Aug 12, 2025 | 237.23 | 237.23 | 232.32 | 232.98 | 232.10 | -1.74% | 1,137,851 |
| Aug 11, 2025 | 236.01 | 237.27 | 235.14 | 237.10 | 236.21 | 0.85% | 1,705,320 |
| Aug 8, 2025 | 233.37 | 235.45 | 232.78 | 235.09 | 234.20 | 0.80% | 1,088,720 |
| Aug 7, 2025 | 231.64 | 233.29 | 231.20 | 233.22 | 232.34 | 0.70% | 1,045,658 |
| Aug 6, 2025 | 230.24 | 232.70 | 228.97 | 231.60 | 230.73 | 0.79% | 1,069,270 |
| Aug 5, 2025 | 229.80 | 231.51 | 229.47 | 229.78 | 228.91 | -0.33% | 1,383,340 |
| Aug 4, 2025 | 228.00 | 230.85 | 228.00 | 230.54 | 229.67 | 0.73% | 1,408,885 |
| Aug 1, 2025 | 230.86 | 231.96 | 227.80 | 228.88 | 228.02 | -0.12% | 1,389,518 |
| Jul 31, 2025 | 232.47 | 233.20 | 228.59 | 229.16 | 228.30 | -1.44% | 1,798,548 |
| Jul 30, 2025 | 235.00 | 237.00 | 232.30 | 232.51 | 231.63 | -1.29% | 2,138,744 |
| Jul 29, 2025 | 229.52 | 240.39 | 229.52 | 235.56 | 234.67 | 3.36% | 3,653,592 |
| Jul 28, 2025 | 229.00 | 229.96 | 227.20 | 227.90 | 227.04 | -0.77% | 1,722,847 |
| Jul 25, 2025 | 230.82 | 231.68 | 228.94 | 229.67 | 228.81 | -0.41% | 1,126,424 |
| Jul 24, 2025 | 227.18 | 230.68 | 227.18 | 230.61 | 229.74 | 1.09% | 1,559,032 |
| Jul 23, 2025 | 226.72 | 228.42 | 225.80 | 228.12 | 227.26 | 0.45% | 1,278,411 |
| Jul 22, 2025 | 225.68 | 228.20 | 225.06 | 227.09 | 226.23 | 0.79% | 1,130,362 |
| Jul 21, 2025 | 226.24 | 227.67 | 225.20 | 225.30 | 224.45 | -0.89% | 1,177,090 |
| Jul 18, 2025 | 225.82 | 228.35 | 225.82 | 227.32 | 226.46 | 0.72% | 1,996,461 |
| Jul 17, 2025 | 225.56 | 226.16 | 223.40 | 225.70 | 224.85 | -0.07% | 1,403,492 |
| Jul 16, 2025 | 225.31 | 225.91 | 223.39 | 225.86 | 225.01 | 0.01% | 1,276,586 |
| Jul 15, 2025 | 229.00 | 229.13 | 225.76 | 225.84 | 224.99 | -1.51% | 1,189,127 |
| Jul 14, 2025 | 225.32 | 229.50 | 225.32 | 229.30 | 228.44 | 1.46% | 1,796,638 |
| Jul 11, 2025 | 225.44 | 226.50 | 223.95 | 226.01 | 225.16 | 0.16% | 1,697,227 |
| Jul 10, 2025 | 225.82 | 227.08 | 224.15 | 225.65 | 224.80 | -0.04% | 1,596,497 |
| Jul 9, 2025 | 224.55 | 226.66 | 223.21 | 225.75 | 224.90 | 0.39% | 1,860,969 |
| Jul 8, 2025 | 225.80 | 226.83 | 224.43 | 224.87 | 224.02 | -0.90% | 2,119,941 |
| Jul 7, 2025 | 227.05 | 227.79 | 225.32 | 226.92 | 226.07 | -0.08% | 1,516,644 |