Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	221.18	222.40	218.45	222.01	-	0.35%	1,013,360
Jan 16, 2026	219.00	221.42	218.74	221.23	221.23	0.62%	1,871,240
Jan 15, 2026	218.46	219.94	216.04	219.86	219.86	0.49%	1,648,404
Jan 14, 2026	215.45	218.80	215.45	218.79	218.79	1.21%	1,831,598
Jan 13, 2026	218.33	218.78	214.84	216.18	216.18	-1.09%	1,763,478
Jan 12, 2026	221.44	221.44	218.31	218.57	218.57	-1.06%	2,004,831
Jan 9, 2026	219.60	222.27	218.93	220.91	220.91	1.40%	1,991,956
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
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