Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	215.46	219.80	214.00	219.66	219.66	1.53%	1,575,742
Dec 19, 2025	218.31	218.43	216.28	216.34	216.34	-0.91%	4,210,006
Dec 18, 2025	218.55	220.53	217.92	218.32	218.32	-0.66%	1,476,821
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