Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
231.94
-1.28 (-0.55%)
At close: Jun 20, 2025, 4:00 PM
232.02
+0.08 (0.03%)
After-hours: Jun 20, 2025, 7:45 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 233.50 | 234.91 | 231.14 | 231.94 | 231.94 | -0.55% | 2,537,702 |
| Jun 18, 2025 | 235.00 | 235.00 | 232.59 | 233.22 | 233.22 | -0.46% | 1,076,431 |
| Jun 17, 2025 | 234.30 | 235.27 | 232.87 | 234.30 | 234.30 | -0.15% | 872,613 |
| Jun 16, 2025 | 236.78 | 237.92 | 234.28 | 234.66 | 234.66 | -0.78% | 1,024,450 |
| Jun 13, 2025 | 236.95 | 239.60 | 235.88 | 236.50 | 236.50 | -0.27% | 1,414,106 |
| Jun 12, 2025 | 234.82 | 237.15 | 234.36 | 237.15 | 237.15 | 1.22% | 1,086,411 |
| Jun 11, 2025 | 233.96 | 234.90 | 231.34 | 234.29 | 234.29 | 0.13% | 1,408,632 |
| Jun 10, 2025 | 234.07 | 235.03 | 232.70 | 233.99 | 233.99 | - | 1,321,770 |
| Jun 9, 2025 | 236.03 | 236.03 | 230.50 | 233.99 | 233.99 | -0.99% | 1,306,805 |
| Jun 6, 2025 | 237.99 | 239.11 | 236.07 | 236.33 | 236.33 | -0.97% | 1,181,944 |
| Jun 5, 2025 | 238.89 | 239.32 | 237.47 | 238.64 | 237.81 | -0.10% | 1,040,738 |
| Jun 4, 2025 | 240.00 | 240.45 | 238.60 | 238.89 | 238.06 | -0.54% | 1,193,607 |
| Jun 3, 2025 | 241.14 | 242.58 | 238.92 | 240.19 | 239.35 | -0.79% | 1,764,444 |
| Jun 2, 2025 | 239.08 | 242.10 | 238.50 | 242.10 | 241.26 | 0.47% | 1,774,975 |
| May 30, 2025 | 238.36 | 241.68 | 237.56 | 240.97 | 240.13 | 1.35% | 2,440,119 |
| May 29, 2025 | 235.90 | 237.99 | 235.21 | 237.76 | 236.93 | 0.26% | 1,257,459 |
| May 28, 2025 | 237.89 | 238.35 | 236.80 | 237.15 | 236.33 | -0.37% | 1,855,825 |
| May 27, 2025 | 236.81 | 238.19 | 236.50 | 238.03 | 237.20 | 0.52% | 1,791,456 |
| May 23, 2025 | 236.00 | 237.34 | 233.01 | 236.81 | 235.99 | 1.50% | 1,503,198 |
| May 22, 2025 | 233.50 | 234.83 | 231.71 | 233.32 | 232.51 | -0.34% | 1,755,186 |
| May 21, 2025 | 234.09 | 235.46 | 233.36 | 234.11 | 233.30 | 0.09% | 1,864,435 |
| May 20, 2025 | 232.21 | 234.31 | 232.21 | 233.89 | 233.08 | 0.84% | 1,901,974 |
| May 19, 2025 | 229.41 | 232.22 | 229.41 | 231.95 | 231.14 | 0.90% | 1,203,933 |
| May 16, 2025 | 228.03 | 229.91 | 227.36 | 229.87 | 229.07 | 0.81% | 1,639,351 |
| May 15, 2025 | 224.22 | 228.16 | 223.72 | 228.02 | 227.23 | 2.49% | 1,762,710 |
| May 14, 2025 | 223.19 | 223.19 | 219.76 | 222.47 | 221.70 | 0.04% | 2,176,186 |
| May 13, 2025 | 225.00 | 225.42 | 221.66 | 222.38 | 221.61 | -1.41% | 2,787,613 |
| May 12, 2025 | 232.01 | 232.09 | 222.02 | 225.57 | 224.79 | -3.08% | 2,976,315 |
| May 9, 2025 | 232.51 | 233.97 | 231.24 | 232.75 | 231.94 | -0.16% | 1,484,184 |
| May 8, 2025 | 236.38 | 237.38 | 232.84 | 233.13 | 232.32 | -1.01% | 1,845,800 |
| May 7, 2025 | 233.65 | 236.30 | 233.63 | 235.51 | 234.69 | 0.62% | 1,663,828 |
| May 6, 2025 | 232.67 | 235.74 | 232.67 | 234.07 | 233.26 | -0.31% | 1,231,663 |
| May 5, 2025 | 233.84 | 235.64 | 232.05 | 234.79 | 233.97 | 0.36% | 1,031,635 |
| May 2, 2025 | 235.83 | 235.99 | 232.50 | 233.94 | 233.13 | 0.23% | 1,228,012 |
| May 1, 2025 | 232.01 | 234.60 | 229.66 | 233.40 | 232.59 | 0.02% | 1,546,679 |
| Apr 30, 2025 | 229.00 | 233.86 | 226.86 | 233.36 | 232.55 | 1.99% | 1,955,244 |
| Apr 29, 2025 | 224.00 | 229.93 | 220.70 | 228.80 | 228.00 | -0.12% | 2,250,444 |
| Apr 28, 2025 | 229.22 | 229.41 | 226.47 | 229.08 | 228.28 | 0.34% | 2,356,998 |
| Apr 25, 2025 | 229.47 | 229.67 | 225.00 | 228.31 | 227.52 | 0.37% | 2,116,018 |
| Apr 24, 2025 | 229.65 | 229.65 | 225.33 | 227.47 | 226.68 | -0.51% | 1,870,014 |
| Apr 23, 2025 | 230.45 | 231.00 | 226.50 | 228.63 | 227.84 | -0.58% | 1,797,177 |
| Apr 22, 2025 | 228.25 | 231.90 | 227.59 | 229.96 | 229.16 | 1.05% | 1,868,869 |
| Apr 21, 2025 | 230.78 | 231.23 | 224.29 | 227.57 | 226.78 | -1.45% | 1,447,615 |
| Apr 17, 2025 | 229.86 | 232.56 | 229.29 | 230.91 | 230.11 | 0.58% | 1,372,335 |
| Apr 16, 2025 | 232.62 | 233.13 | 228.46 | 229.57 | 228.77 | -0.83% | 1,795,157 |
| Apr 15, 2025 | 233.38 | 233.89 | 231.10 | 231.48 | 230.68 | -0.35% | 1,323,973 |
| Apr 14, 2025 | 231.27 | 233.15 | 229.96 | 232.30 | 231.49 | 1.27% | 1,316,995 |
| Apr 11, 2025 | 224.19 | 230.40 | 223.65 | 229.38 | 228.58 | 1.29% | 1,920,893 |
| Apr 10, 2025 | 222.61 | 228.32 | 220.73 | 226.45 | 225.66 | 0.90% | 2,377,308 |
| Apr 9, 2025 | 214.00 | 226.31 | 213.50 | 224.42 | 223.64 | 3.67% | 3,277,849 |