Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	216.64	218.75	214.86	215.85	215.85	-1.25%	1,769,251
Jun 16, 2026	216.92	219.52	216.02	218.59	218.59	0.76%	2,540,497
Jun 15, 2026	216.03	218.16	215.56	216.94	216.94	-1.14%	2,558,934
Jun 12, 2026	218.75	220.52	218.03	219.45	219.45	0.30%	3,042,963
Jun 11, 2026	224.99	225.81	218.68	218.79	218.79	-2.45%	1,752,555
Jun 10, 2026	222.95	225.20	220.23	224.28	224.28	1.35%	2,301,826
Jun 9, 2026	216.05	222.20	215.51	221.30	221.30	2.39%	2,001,422
Jun 8, 2026	218.90	220.90	215.87	216.14	216.14	-1.93%	1,671,578
Jun 5, 2026	219.34	222.42	219.34	220.40	220.40	1.07%	2,205,137
Jun 4, 2026	221.13	221.50	217.50	219.01	218.07	0.46%	2,552,169
Jun 3, 2026	211.48	218.10	211.20	218.00	217.06	2.86%	2,387,137
Jun 2, 2026	211.80	213.09	210.12	211.93	211.02	-0.27%	1,529,533
Jun 1, 2026	211.39	214.67	211.37	212.51	211.59	0.50%	1,743,300
May 29, 2026	213.68	214.60	211.26	211.46	210.55	-1.37%	3,934,012
May 28, 2026	216.01	218.39	214.11	214.40	213.47	-0.55%	2,139,620
May 27, 2026	214.90	217.00	213.60	215.59	214.66	0.05%	2,266,696
May 26, 2026	216.80	218.25	215.30	215.48	214.55	-1.11%	2,047,393
May 22, 2026	217.55	218.51	215.90	217.90	216.96	0.07%	1,908,941
May 21, 2026	219.01	219.36	216.02	217.75	216.81	-0.84%	1,698,126
May 20, 2026	220.46	221.87	219.11	219.59	218.64	-1.24%	1,841,468
May 19, 2026	224.15	227.69	221.86	222.34	221.38	-0.18%	2,550,505
May 18, 2026	219.20	223.77	219.07	222.73	221.77	1.32%	2,696,961
May 15, 2026	221.43	222.13	219.29	219.82	218.87	0.46%	2,192,808
May 14, 2026	217.68	219.35	217.00	218.82	217.88	1.10%	3,436,212
May 13, 2026	215.00	216.75	213.29	216.44	215.51	-0.56%	2,172,953
May 12, 2026	215.99	219.95	214.89	217.65	216.71	1.65%	1,848,880
May 11, 2026	215.45	215.79	212.15	214.11	213.19	-0.59%	2,122,565
May 8, 2026	220.87	221.68	214.97	215.37	214.44	-2.75%	2,630,665
May 7, 2026	220.00	222.35	219.19	221.45	220.49	0.42%	1,616,848
May 6, 2026	223.09	223.74	220.01	220.52	219.57	-1.77%	1,723,311
May 5, 2026	227.11	227.44	223.76	224.49	223.52	-1.47%	1,670,241
May 4, 2026	227.10	229.82	225.62	227.85	226.87	-0.40%	1,404,788
May 1, 2026	234.55	235.62	228.29	228.77	227.78	-1.63%	1,347,010
Apr 30, 2026	230.91	234.96	230.75	232.55	231.55	0.97%	3,191,256
Apr 29, 2026	225.98	230.93	223.17	230.31	229.32	1.30%	2,645,066
Apr 28, 2026	228.87	229.51	226.21	227.35	226.37	0.51%	2,361,791
Apr 27, 2026	228.97	230.37	225.71	226.20	225.22	-1.45%	1,749,051
Apr 24, 2026	232.82	234.50	228.80	229.53	228.54	-1.40%	1,491,674
Apr 23, 2026	225.90	233.47	225.41	232.80	231.80	3.96%	2,506,558
Apr 22, 2026	223.65	225.63	222.86	223.93	222.96	0.23%	1,760,938
Apr 21, 2026	224.00	224.43	222.51	223.42	222.46	-0.34%	1,938,796
Apr 20, 2026	223.56	225.61	223.16	224.18	223.21	0.10%	1,581,922
Apr 17, 2026	223.76	224.20	221.51	223.95	222.98	-0.06%	2,389,840
Apr 16, 2026	226.50	228.18	223.32	224.08	223.11	-0.38%	2,130,250
Apr 15, 2026	226.50	227.57	223.91	224.93	223.96	-0.95%	2,269,378
Apr 14, 2026	230.72	231.74	225.50	227.09	226.11	-1.69%	2,446,305
Apr 13, 2026	230.23	231.02	228.18	231.00	230.00	0.68%	2,313,788
Apr 10, 2026	231.88	233.31	228.11	229.45	228.46	-1.57%	1,375,651
Apr 9, 2026	231.78	234.40	230.87	233.10	232.09	0.72%	1,605,719
Apr 8, 2026	230.50	231.62	225.00	231.43	230.43	-0.81%	2,494,557