Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
226.01
+0.36 (0.16%)
At close: Jul 11, 2025, 4:00 PM
226.00
-0.01 (0.00%)
After-hours: Jul 11, 2025, 7:52 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 225.44 | 226.50 | 223.95 | 226.01 | 226.01 | 0.16% | 1,686,494 |
| Jul 10, 2025 | 225.82 | 227.08 | 224.15 | 225.65 | 225.65 | -0.04% | 1,596,497 |
| Jul 9, 2025 | 224.55 | 226.66 | 223.21 | 225.75 | 225.75 | 0.39% | 1,860,969 |
| Jul 8, 2025 | 225.80 | 226.83 | 224.43 | 224.87 | 224.87 | -0.90% | 2,119,941 |
| Jul 7, 2025 | 227.05 | 227.79 | 225.32 | 226.92 | 226.92 | -0.08% | 1,516,644 |
| Jul 3, 2025 | 224.51 | 227.31 | 223.07 | 227.10 | 227.10 | 1.66% | 1,525,978 |
| Jul 2, 2025 | 227.58 | 228.75 | 222.15 | 223.39 | 223.39 | -2.36% | 2,283,313 |
| Jul 1, 2025 | 228.52 | 230.21 | 226.91 | 228.80 | 228.80 | -0.01% | 1,573,810 |
| Jun 30, 2025 | 228.36 | 229.29 | 226.96 | 228.82 | 228.82 | 0.25% | 1,752,496 |
| Jun 27, 2025 | 227.02 | 229.48 | 226.45 | 228.26 | 228.26 | 0.68% | 2,895,965 |
| Jun 26, 2025 | 229.87 | 229.87 | 226.04 | 226.72 | 226.72 | -0.81% | 2,111,228 |
| Jun 25, 2025 | 234.00 | 234.28 | 227.71 | 228.58 | 228.58 | -2.37% | 2,167,307 |
| Jun 24, 2025 | 235.01 | 235.69 | 232.23 | 234.14 | 234.14 | -0.24% | 1,576,743 |
| Jun 23, 2025 | 231.90 | 234.84 | 231.73 | 234.71 | 234.71 | 1.19% | 1,605,716 |
| Jun 20, 2025 | 233.50 | 234.91 | 231.14 | 231.94 | 231.94 | -0.55% | 2,583,514 |
| 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 |