Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
219.98
+2.42 (1.11%)
At close: Oct 8, 2025, 4:00 PM EDT
220.00
+0.02 (0.01%)
After-hours: Oct 8, 2025, 7:50 PM EDT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025217.58220.57217.08219.98219.981.11%1,252,718
Oct 7, 2025217.64218.26216.15217.56217.56-0.06%1,062,209
Oct 6, 2025219.27220.00217.02217.69217.69-0.94%1,116,838
Oct 3, 2025216.50221.01216.04219.76219.761.31%1,176,815
Oct 2, 2025218.98219.05216.58216.91216.91-1.35%1,810,350
Oct 1, 2025220.38221.25218.18219.87219.87-0.43%1,583,106
Sep 30, 2025218.85221.58218.80220.83220.830.64%1,814,793
Sep 29, 2025218.86219.81217.59219.43219.430.34%1,073,260
Sep 26, 2025218.15220.69217.56218.69218.690.70%1,413,826
Sep 25, 2025220.46221.62217.14217.16217.16-1.03%1,901,100
Sep 24, 2025217.92220.37216.90219.42219.420.55%1,558,006
Sep 23, 2025216.42218.36215.20218.23218.230.57%1,480,584
Sep 22, 2025216.53217.50215.67216.99216.990.27%1,424,301
Sep 19, 2025216.95217.67216.00216.40216.400.22%2,837,696
Sep 18, 2025214.86216.96214.26215.92215.920.12%1,142,805
Sep 17, 2025214.50217.15214.00215.66215.660.83%1,375,800
Sep 16, 2025216.14216.53213.71213.88213.88-1.04%2,126,489
Sep 15, 2025218.61219.08216.01216.13216.13-0.93%1,299,667
Sep 12, 2025219.76220.67217.56218.16218.16-1.06%1,087,268
Sep 11, 2025217.58220.79215.45220.50219.671.29%1,841,281
Sep 10, 2025218.36219.35216.83217.69216.87-0.67%1,183,600
Sep 9, 2025218.74219.37217.10219.16218.330.05%1,520,602
Sep 8, 2025220.01220.61217.87219.05218.23-0.46%1,509,537
Sep 5, 2025224.54224.85218.66220.06219.23-2.17%2,113,290
Sep 4, 2025224.58226.24224.11224.95224.100.24%1,517,477
Sep 3, 2025224.99226.27222.94224.41223.57-0.58%1,634,443
Sep 2, 2025226.42226.85223.73225.73224.88-0.29%2,548,920
Aug 29, 2025224.65226.82224.65226.39225.540.81%1,527,715
Aug 28, 2025225.70225.70223.32224.58223.73-0.55%1,001,008
Aug 27, 2025225.15226.16224.88225.83224.980.26%1,026,297
Aug 26, 2025224.48225.58223.67225.25224.400.54%1,466,979
Aug 25, 2025227.39227.98223.55224.04223.20-1.31%1,101,857
Aug 22, 2025229.67231.40226.78227.02226.17-1.13%1,331,787
Aug 21, 2025230.27230.27228.76229.61228.75-0.18%958,996
Aug 20, 2025230.25232.58229.58230.03229.160.67%1,868,319
Aug 19, 2025224.46229.22224.46228.49227.631.91%1,530,382
Aug 18, 2025227.43227.65223.87224.20223.36-1.15%3,444,115
Aug 15, 2025225.81227.59225.19226.81225.960.29%3,371,632
Aug 14, 2025230.07230.08222.46226.15225.30-1.63%3,253,334
Aug 13, 2025232.75233.74229.03229.90229.03-1.32%2,095,930
Aug 12, 2025237.23237.23232.32232.98232.10-1.74%1,137,851
Aug 11, 2025236.01237.27235.14237.10236.210.85%1,705,320
Aug 8, 2025233.37235.45232.78235.09234.200.80%1,088,720
Aug 7, 2025231.64233.29231.20233.22232.340.70%1,045,658
Aug 6, 2025230.24232.70228.97231.60230.730.79%1,069,270
Aug 5, 2025229.80231.51229.47229.78228.91-0.33%1,383,340
Aug 4, 2025228.00230.85228.00230.54229.670.73%1,408,885
Aug 1, 2025230.86231.96227.80228.88228.02-0.12%1,389,518
Jul 31, 2025232.47233.20228.59229.16228.30-1.44%1,798,548
Jul 30, 2025235.00237.00232.30232.51231.63-1.29%2,138,744