Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	216.01	218.39	215.16	216.46	-	0.40%	387,695
May 27, 2026	214.90	217.00	213.60	215.59	215.59	0.05%	2,108,654
May 26, 2026	216.80	218.25	215.30	215.48	215.48	-1.11%	2,044,123
May 22, 2026	217.55	218.51	215.90	217.90	217.90	0.07%	1,897,107
May 21, 2026	219.01	219.36	216.02	217.75	217.75	-0.84%	1,688,130
May 20, 2026	220.46	221.87	219.11	219.59	219.59	-1.24%	1,828,032
May 19, 2026	224.15	227.69	221.86	222.34	222.34	-0.18%	2,530,405
May 18, 2026	219.20	223.77	219.07	222.73	222.73	1.32%	2,535,289
May 15, 2026	221.43	222.13	219.29	219.82	219.82	0.46%	2,192,808
May 14, 2026	217.68	219.35	217.00	218.82	218.82	1.10%	3,436,212
May 13, 2026	215.00	216.75	213.29	216.44	216.44	-0.56%	2,172,953
May 12, 2026	215.99	219.95	214.89	217.65	217.65	1.65%	1,848,880
May 11, 2026	215.45	215.79	212.15	214.11	214.11	-0.59%	2,122,565
May 8, 2026	220.87	221.68	214.97	215.37	215.37	-2.75%	2,630,665
May 7, 2026	220.00	222.35	219.19	221.45	221.45	0.42%	1,616,848
May 6, 2026	223.09	223.74	220.01	220.52	220.52	-1.77%	1,723,311
May 5, 2026	227.11	227.44	223.76	224.49	224.49	-1.47%	1,670,241
May 4, 2026	227.10	229.82	225.62	227.85	227.85	-0.40%	1,404,788
May 1, 2026	234.55	235.62	228.29	228.77	228.77	-1.63%	1,347,010
Apr 30, 2026	230.91	234.96	230.75	232.55	232.55	0.97%	3,191,256
Apr 29, 2026	225.98	230.93	223.17	230.31	230.31	1.30%	2,645,066
Apr 28, 2026	228.87	229.51	226.21	227.35	227.35	0.51%	2,361,791
Apr 27, 2026	228.97	230.37	225.71	226.20	226.20	-1.45%	1,749,051
Apr 24, 2026	232.82	234.50	228.80	229.53	229.53	-1.40%	1,491,674
Apr 23, 2026	225.90	233.47	225.41	232.80	232.80	3.96%	2,506,558
Apr 22, 2026	223.65	225.63	222.86	223.93	223.93	0.23%	1,760,938
Apr 21, 2026	224.00	224.43	222.51	223.42	223.42	-0.34%	1,938,796
Apr 20, 2026	223.56	225.61	223.16	224.18	224.18	0.10%	1,581,922
Apr 17, 2026	223.76	224.20	221.51	223.95	223.95	-0.06%	2,389,840
Apr 16, 2026	226.50	228.18	223.32	224.08	224.08	-0.38%	2,130,250
Apr 15, 2026	226.50	227.57	223.91	224.93	224.93	-0.95%	2,269,378
Apr 14, 2026	230.72	231.74	225.50	227.09	227.09	-1.69%	2,446,305
Apr 13, 2026	230.23	231.02	228.18	231.00	231.00	0.68%	2,313,788
Apr 10, 2026	231.88	233.31	228.11	229.45	229.45	-1.57%	1,375,651
Apr 9, 2026	231.78	234.40	230.87	233.10	233.10	0.72%	1,605,719
Apr 8, 2026	230.50	231.62	225.00	231.43	231.43	-0.81%	2,494,557
Apr 7, 2026	234.23	235.73	232.50	233.31	233.31	-0.21%	1,380,744
Apr 6, 2026	234.38	235.23	232.88	233.80	233.80	-0.69%	1,066,935
Apr 2, 2026	232.47	236.12	231.76	235.42	235.42	1.91%	1,335,318
Apr 1, 2026	230.29	232.49	228.73	231.00	231.00	0.53%	2,034,888
Mar 31, 2026	230.06	230.60	227.39	229.79	229.79	-0.07%	1,769,604
Mar 30, 2026	226.36	232.19	225.00	229.96	229.96	2.18%	1,514,562
Mar 27, 2026	227.41	228.69	225.00	225.06	225.06	-0.64%	1,786,561
Mar 26, 2026	224.39	227.97	223.71	226.51	226.51	0.74%	1,702,084
Mar 25, 2026	224.72	225.58	219.10	224.85	224.85	-0.04%	1,919,556
Mar 24, 2026	226.28	229.32	224.16	224.94	224.94	-1.14%	1,776,096
Mar 23, 2026	232.00	232.18	227.47	227.53	227.53	-1.60%	2,043,838
Mar 20, 2026	234.19	234.99	230.08	231.24	231.24	-1.11%	2,526,826
Mar 19, 2026	234.66	237.00	233.62	233.83	233.83	0.02%	1,771,141
Mar 18, 2026	235.08	237.33	233.74	233.79	233.79	-0.96%	1,226,168