Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
227.92
-1.10 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
227.27
-0.65 (-0.29%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 228.65 | 230.31 | 227.69 | 227.92 | 227.92 | -0.48% | 1,263,557 |
| Mar 27, 2025 | 229.97 | 231.47 | 227.79 | 229.02 | 229.02 | 0.04% | 1,354,093 |
| Mar 26, 2025 | 228.63 | 229.54 | 227.60 | 228.93 | 228.93 | 0.82% | 1,268,317 |
| Mar 25, 2025 | 226.88 | 227.57 | 225.09 | 227.07 | 227.07 | 0.37% | 1,622,583 |
| Mar 24, 2025 | 225.94 | 227.29 | 224.66 | 226.24 | 226.24 | 0.59% | 1,519,097 |
| Mar 21, 2025 | 226.15 | 226.40 | 223.87 | 224.91 | 224.91 | -0.88% | 2,536,527 |
| Mar 20, 2025 | 227.08 | 228.47 | 225.17 | 226.90 | 226.90 | -0.20% | 1,009,083 |
| Mar 19, 2025 | 225.87 | 228.02 | 225.00 | 227.36 | 227.36 | 0.66% | 1,238,686 |
| Mar 18, 2025 | 227.34 | 228.35 | 224.84 | 225.87 | 225.87 | -1.02% | 1,306,151 |
| Mar 17, 2025 | 224.88 | 228.71 | 224.25 | 228.19 | 228.19 | 1.48% | 1,915,938 |
| Mar 14, 2025 | 222.39 | 225.12 | 221.10 | 224.86 | 224.86 | 0.74% | 1,219,431 |
| Mar 13, 2025 | 222.21 | 224.07 | 221.17 | 223.20 | 222.38 | 0.15% | 1,612,712 |
| Mar 12, 2025 | 225.00 | 225.37 | 222.68 | 222.86 | 222.05 | -0.60% | 1,264,203 |
| Mar 11, 2025 | 228.00 | 228.21 | 223.63 | 224.21 | 223.39 | -1.56% | 1,797,926 |
| Mar 10, 2025 | 227.95 | 232.24 | 226.29 | 227.77 | 226.94 | -0.78% | 2,269,115 |
| Mar 7, 2025 | 224.17 | 229.90 | 224.14 | 229.55 | 228.71 | 1.59% | 1,906,125 |
| Mar 6, 2025 | 229.03 | 229.95 | 223.95 | 225.96 | 225.13 | -1.92% | 1,800,813 |
| Mar 5, 2025 | 228.11 | 231.06 | 227.69 | 230.39 | 229.55 | 0.19% | 1,620,797 |
| Mar 4, 2025 | 234.31 | 235.37 | 229.53 | 229.96 | 229.12 | -1.63% | 2,205,403 |
| Mar 3, 2025 | 233.59 | 235.81 | 232.26 | 233.78 | 232.93 | 0.43% | 1,920,228 |
| Feb 28, 2025 | 230.00 | 233.04 | 229.70 | 232.78 | 231.93 | 1.38% | 2,399,770 |
| Feb 27, 2025 | 228.11 | 230.91 | 227.52 | 229.61 | 228.77 | 0.40% | 1,209,840 |
| Feb 26, 2025 | 228.96 | 230.96 | 227.74 | 228.69 | 227.85 | -0.89% | 1,065,511 |
| Feb 25, 2025 | 230.47 | 232.44 | 229.95 | 230.75 | 229.91 | 0.47% | 1,931,642 |
| Feb 24, 2025 | 226.63 | 230.63 | 226.45 | 229.68 | 228.84 | 0.72% | 1,670,362 |
| Feb 21, 2025 | 228.49 | 228.49 | 226.50 | 228.03 | 227.20 | -0.48% | 1,709,198 |
| Feb 20, 2025 | 228.25 | 229.53 | 226.34 | 229.12 | 228.28 | 0.26% | 1,189,759 |
| Feb 19, 2025 | 229.00 | 229.21 | 227.16 | 228.52 | 227.69 | 0.07% | 1,256,228 |
| Feb 18, 2025 | 223.98 | 229.60 | 223.98 | 228.35 | 227.52 | 0.27% | 1,693,001 |
| Feb 14, 2025 | 228.13 | 230.38 | 227.58 | 227.73 | 226.90 | 0.06% | 1,206,935 |
| Feb 13, 2025 | 227.32 | 228.46 | 225.21 | 227.60 | 226.77 | 0.09% | 1,146,756 |
| Feb 12, 2025 | 225.73 | 228.41 | 225.50 | 227.40 | 226.57 | 0.29% | 1,503,556 |
| Feb 11, 2025 | 226.09 | 226.89 | 225.07 | 226.75 | 225.92 | 0.29% | 1,297,821 |
| Feb 10, 2025 | 224.76 | 226.16 | 223.58 | 226.09 | 225.26 | 0.52% | 1,077,921 |
| Feb 7, 2025 | 224.88 | 226.19 | 223.90 | 224.91 | 224.09 | - | 1,308,459 |
| Feb 6, 2025 | 224.63 | 225.66 | 223.52 | 224.92 | 224.10 | 0.07% | 1,151,275 |
| Feb 5, 2025 | 223.60 | 225.13 | 223.00 | 224.77 | 223.95 | 1.18% | 1,394,793 |
| Feb 4, 2025 | 222.12 | 224.10 | 221.69 | 222.14 | 221.33 | -0.71% | 2,213,831 |
| Feb 3, 2025 | 218.91 | 225.89 | 218.51 | 223.72 | 222.90 | 1.57% | 2,118,063 |
| Jan 31, 2025 | 221.60 | 222.45 | 219.67 | 220.26 | 219.46 | -0.98% | 1,947,694 |
| Jan 30, 2025 | 215.49 | 222.73 | 214.72 | 222.43 | 221.62 | 6.15% | 3,163,251 |
| Jan 29, 2025 | 212.95 | 213.91 | 209.43 | 209.55 | 208.78 | -1.92% | 2,159,008 |
| Jan 28, 2025 | 213.96 | 214.23 | 212.56 | 213.65 | 212.87 | 0.01% | 2,430,855 |
| Jan 27, 2025 | 211.53 | 213.98 | 210.54 | 213.63 | 212.85 | 2.01% | 1,593,441 |
| Jan 24, 2025 | 210.16 | 210.52 | 208.93 | 209.43 | 208.66 | -0.32% | 1,185,154 |
| Jan 23, 2025 | 211.67 | 212.20 | 209.57 | 210.10 | 209.33 | -0.63% | 1,296,193 |
| Jan 22, 2025 | 212.43 | 212.86 | 209.73 | 211.44 | 210.67 | -0.70% | 2,149,278 |
| Jan 21, 2025 | 212.85 | 213.68 | 211.51 | 212.93 | 212.15 | 0.58% | 1,864,413 |
| Jan 17, 2025 | 211.81 | 213.25 | 210.81 | 211.71 | 210.94 | 0.33% | 1,663,813 |
| Jan 16, 2025 | 207.81 | 211.36 | 207.71 | 211.01 | 210.24 | 1.45% | 1,589,365 |