Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	245.07	248.13	244.49	246.05	246.05	-0.02%	3,527,606
Mar 5, 2026	242.63	246.45	240.55	246.09	246.09	0.88%	3,797,745
Mar 4, 2026	241.76	244.51	240.50	243.95	243.95	0.21%	2,410,840
Mar 3, 2026	242.52	244.88	238.22	243.44	243.44	0.15%	2,149,954
Mar 2, 2026	241.83	244.61	240.33	243.07	243.07	0.93%	2,499,415
Feb 27, 2026	235.89	241.23	235.19	240.84	240.84	2.97%	2,596,674
Feb 26, 2026	229.67	233.98	227.55	233.90	233.90	2.54%	2,319,680
Feb 25, 2026	229.22	229.89	227.07	228.10	228.10	-0.64%	2,228,480
Feb 24, 2026	230.73	234.23	229.36	229.58	229.58	-0.43%	2,571,262
Feb 23, 2026	229.53	231.83	229.40	230.56	230.56	0.11%	2,156,109
Feb 20, 2026	233.68	234.05	229.72	230.31	230.31	-1.33%	2,361,523
Feb 19, 2026	235.50	238.46	233.02	233.42	233.42	-0.27%	2,341,731
Feb 18, 2026	235.22	235.24	231.13	234.06	234.06	-0.49%	1,693,514
Feb 17, 2026	233.48	238.56	232.93	235.22	235.22	0.30%	3,042,915
Feb 13, 2026	231.03	236.51	230.11	234.52	234.52	1.52%	3,084,456
Feb 12, 2026	234.98	236.45	230.29	231.01	231.01	-1.56%	2,767,618
Feb 11, 2026	231.42	236.10	231.22	234.66	234.66	1.27%	1,926,007
Feb 10, 2026	229.44	233.50	229.00	231.72	231.72	0.53%	2,041,604
Feb 9, 2026	226.00	230.69	225.36	230.50	230.50	1.64%	2,259,790
Feb 6, 2026	227.14	230.12	225.58	226.79	226.79	0.08%	2,237,001
Feb 5, 2026	228.27	229.76	225.59	226.60	226.60	0.08%	2,173,032
Feb 4, 2026	225.50	229.77	223.58	226.43	226.43	0.60%	2,355,930
Feb 3, 2026	221.67	227.07	221.23	225.09	225.09	0.86%	2,683,644
Feb 2, 2026	222.78	223.28	220.66	223.16	223.16	0.41%	2,157,750
Jan 30, 2026	222.70	222.87	218.13	222.24	222.24	-0.40%	2,878,158
Jan 29, 2026	228.62	231.98	220.84	223.13	223.13	-3.66%	4,107,100
Jan 28, 2026	229.88	232.72	228.50	231.60	231.60	0.11%	3,086,724
Jan 27, 2026	229.28	231.45	228.04	231.34	231.34	0.47%	2,310,084
Jan 26, 2026	229.45	231.16	228.15	230.25	230.25	0.44%	2,106,125
Jan 23, 2026	229.09	229.87	227.49	229.23	229.23	0.10%	1,659,320
Jan 22, 2026	226.48	229.61	226.42	229.00	229.00	1.11%	2,766,026
Jan 21, 2026	221.50	226.57	221.06	226.49	226.49	2.35%	3,847,512
Jan 20, 2026	221.18	222.40	218.45	221.30	221.30	0.03%	1,900,452
Jan 16, 2026	219.00	221.42	218.74	221.23	221.23	0.62%	1,885,531
Jan 15, 2026	218.46	219.94	216.04	219.86	219.86	0.49%	1,650,383
Jan 14, 2026	215.45	218.80	215.45	218.79	218.79	1.21%	1,839,539
Jan 13, 2026	218.33	218.78	214.84	216.18	216.18	-1.09%	1,765,132
Jan 12, 2026	221.44	221.44	218.31	218.57	218.57	-1.06%	2,019,183
Jan 9, 2026	219.60	222.27	218.93	220.91	220.91	1.40%	1,992,350
Jan 8, 2026	215.10	219.17	215.10	217.86	217.86	0.88%	1,800,474
Jan 7, 2026	219.95	220.33	215.90	215.97	215.97	-1.42%	1,804,143
Jan 6, 2026	218.58	220.90	216.51	219.08	219.08	-0.16%	1,818,854
Jan 5, 2026	217.81	219.69	215.07	219.44	219.44	0.48%	2,180,457
Jan 2, 2026	219.34	219.38	217.07	218.40	218.40	-0.60%	1,827,782
Dec 31, 2025	222.08	222.50	219.56	219.71	219.71	-1.08%	1,035,638
Dec 30, 2025	221.43	222.80	221.09	222.12	222.12	-0.08%	995,247
Dec 29, 2025	221.39	223.00	221.28	222.29	222.29	0.54%	1,187,552
Dec 26, 2025	221.29	222.17	220.12	221.10	221.10	-0.12%	503,594
Dec 24, 2025	221.11	221.82	220.64	221.36	221.36	0.46%	460,861
Dec 23, 2025	219.62	220.54	219.05	220.34	220.34	0.31%	915,562