Skip to main content
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
228.03
-1.09 (-0.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025228.49228.49226.50228.03228.03-0.48%1,709,198
Feb 20, 2025228.25229.53226.34229.12229.120.26%1,189,759
Feb 19, 2025229.00229.21227.16228.52228.520.07%1,256,228
Feb 18, 2025223.98229.60223.98228.35228.350.27%1,693,001
Feb 14, 2025228.13230.38227.58227.73227.730.06%1,206,935
Feb 13, 2025227.32228.46225.21227.60227.600.09%1,146,756
Feb 12, 2025225.73228.41225.50227.40227.400.29%1,503,556
Feb 11, 2025226.09226.89225.07226.75226.750.29%1,297,821
Feb 10, 2025224.76226.16223.58226.09226.090.52%1,077,921
Feb 7, 2025224.88226.19223.90224.91224.91-1,308,459
Feb 6, 2025224.63225.66223.52224.92224.920.07%1,151,275
Feb 5, 2025223.60225.13223.00224.77224.771.18%1,394,793
Feb 4, 2025222.12224.10221.69222.14222.14-0.71%2,213,831
Feb 3, 2025218.91225.89218.51223.72223.721.57%2,118,063
Jan 31, 2025221.60222.45219.67220.26220.26-0.98%1,947,694
Jan 30, 2025215.49222.73214.72222.43222.436.15%3,163,251
Jan 29, 2025212.95213.91209.43209.55209.55-1.92%2,159,008
Jan 28, 2025213.96214.23212.56213.65213.650.01%2,430,855
Jan 27, 2025211.53213.98210.54213.63213.632.01%1,593,441
Jan 24, 2025210.16210.52208.93209.43209.43-0.32%1,185,154
Jan 23, 2025211.67212.20209.57210.10210.10-0.63%1,296,193
Jan 22, 2025212.43212.86209.73211.44211.44-0.70%2,149,278
Jan 21, 2025212.85213.68211.51212.93212.930.58%1,864,413
Jan 17, 2025211.81213.25210.81211.71211.710.33%1,663,813
Jan 16, 2025207.81211.36207.71211.01211.011.45%1,589,365
Jan 15, 2025208.57208.98206.57208.00208.000.40%1,655,482
Jan 14, 2025206.81207.72205.10207.17207.17-0.17%1,350,075
Jan 13, 2025206.66207.56205.00207.53207.530.14%1,459,335
Jan 10, 2025207.00209.68206.25207.25207.250.32%2,564,695
Jan 8, 2025204.16206.94203.74206.58206.581.57%2,005,215
Jan 7, 2025202.20203.83202.03203.39203.390.81%2,016,883
Jan 6, 2025201.02202.02200.18201.76201.760.05%1,335,896
Jan 3, 2025200.50202.51200.35201.65201.650.55%1,123,493
Jan 2, 2025202.87203.02199.69200.54200.54-0.62%1,818,342
Dec 31, 2024202.47202.53200.86201.79201.79-0.24%1,549,027
Dec 30, 2024202.21203.08201.27202.27202.27-0.86%1,209,690
Dec 27, 2024203.99205.80203.01204.02204.02-0.49%878,694
Dec 26, 2024204.25205.97204.10205.02205.02-0.18%736,761
Dec 24, 2024203.27205.45202.43205.38205.380.78%711,469
Dec 23, 2024205.20205.74202.00203.80203.80-0.99%1,710,211
Dec 20, 2024206.39207.30204.45205.83205.830.15%3,685,714
Dec 19, 2024205.01207.89204.55205.53205.530.05%2,454,308
Dec 18, 2024209.00209.35205.14205.43205.43-1.71%1,945,753
Dec 17, 2024211.30211.93208.07209.00209.00-1.25%3,161,695
Dec 16, 2024213.86214.81211.47211.64211.64-0.73%1,480,851
Dec 13, 2024214.35214.74212.21213.20213.20-0.58%1,344,390
Dec 12, 2024215.07216.07214.00214.45214.45-0.03%1,425,915
Dec 11, 2024216.60216.94213.50214.52214.52-0.72%1,676,605
Dec 10, 2024218.45218.45215.88216.08216.08-0.64%2,098,397
Dec 9, 2024221.15222.84216.82217.47217.47-2.12%1,652,621
Dec 6, 2024224.33225.17221.85222.19222.19-0.83%1,787,864
Dec 5, 2024224.25224.47223.18224.05223.30-0.55%1,185,037
Dec 4, 2024224.40225.83224.20225.29224.530.12%1,848,971
Dec 3, 2024225.26226.01224.50225.01224.25-0.05%1,944,961
Dec 2, 2024228.35228.40224.74225.12224.36-1.36%1,397,468
Nov 29, 2024229.20230.27228.05228.22227.45-0.11%1,254,644
Nov 27, 2024229.15230.39228.32228.46227.690.44%1,366,211
Nov 26, 2024226.97228.53225.88227.45226.690.80%1,211,006
Nov 25, 2024224.82226.96224.50225.65224.890.55%2,930,516
Nov 22, 2024222.77224.68221.82224.41223.661.30%1,624,734
Nov 21, 2024218.90222.27217.40221.53220.791.26%1,651,793
Nov 20, 2024220.05220.38216.98218.78218.04-0.12%1,059,020
Nov 19, 2024217.00219.71216.00219.05218.310.34%1,370,699
Nov 18, 2024217.31219.47217.08218.31217.580.19%986,756
Nov 15, 2024219.51221.53217.25217.90217.17-1.72%1,796,714
Nov 14, 2024224.66225.55221.57221.72220.97-1.75%1,215,866
Nov 13, 2024225.08226.84224.24225.68224.920.40%1,087,208
Nov 12, 2024225.00226.43223.81224.78224.020.52%2,002,438
Nov 11, 2024225.62226.50223.38223.62222.87-0.22%1,084,784
Nov 8, 2024221.89226.36220.44224.12223.371.67%1,854,171
Nov 7, 2024219.01220.89217.47220.44219.700.90%1,370,153
Nov 6, 2024219.91220.30216.42218.48217.751.20%2,905,730
Nov 5, 2024214.45216.28213.35215.88215.150.77%950,372
Nov 4, 2024215.68216.74212.48214.24213.520.12%1,112,902
Nov 1, 2024216.91217.33213.78213.99213.27-0.86%1,267,741
Oct 31, 2024214.32216.70214.20215.85215.120.48%1,785,587
Oct 30, 2024217.51218.86214.50214.82214.10-1.96%1,720,757
Oct 29, 2024213.38219.88212.16219.11218.375.21%3,231,346
Oct 28, 2024208.00208.87207.00208.26207.560.71%2,127,223
Oct 25, 2024209.22209.78206.46206.80206.10-1.01%1,069,935
Oct 24, 2024210.94210.94208.45208.91208.21-1.36%1,113,060
Oct 23, 2024210.29212.38209.81211.80211.090.36%1,240,014
Oct 22, 2024210.59211.65209.49211.05210.34-0.36%896,280
Oct 21, 2024212.56212.93210.37211.82211.11-0.44%1,033,029
Oct 18, 2024213.39213.50212.00212.75212.03-0.15%816,092
Oct 17, 2024214.13214.49212.14213.08212.36-0.03%847,090
Oct 16, 2024213.22214.20212.52213.14212.42-0.30%718,619
Oct 15, 2024214.54216.01213.43213.79213.070.14%1,180,409
Oct 14, 2024212.35214.25211.80213.50212.780.80%982,148
Oct 11, 2024211.91212.35210.77211.81211.100.27%956,431
Oct 10, 2024212.60213.57210.91211.24210.53-0.47%893,519
Oct 9, 2024209.02212.56208.31212.23211.521.70%1,263,677
Oct 8, 2024206.70208.97206.16208.68207.981.59%1,172,959
Oct 7, 2024205.56206.73204.53205.41204.72-1.29%2,007,467
Oct 4, 2024208.19209.15207.04208.09207.39-0.48%985,160
Oct 3, 2024207.39209.24206.21209.09208.390.85%1,019,976
Oct 2, 2024208.50208.96206.17207.32206.62-0.29%909,371
Oct 1, 2024207.46208.06205.84207.93207.230.16%951,934
Sep 30, 2024205.32207.81205.32207.60206.901.02%1,530,589
Sep 27, 2024205.00207.10205.00205.51204.820.08%1,489,906