Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	223.76	224.17	221.51	223.36	-	-0.32%	847,937
Apr 16, 2026	226.50	228.18	223.32	224.08	224.08	-0.38%	2,083,404
Apr 15, 2026	226.50	227.57	223.91	224.93	224.93	-0.95%	2,262,260
Apr 14, 2026	230.72	231.74	225.50	227.09	227.09	-1.69%	2,432,075
Apr 13, 2026	230.23	231.02	228.18	231.00	231.00	0.68%	2,261,936
Apr 10, 2026	231.88	233.31	228.11	229.45	229.45	-1.57%	1,375,427
Apr 9, 2026	231.78	234.40	230.87	233.10	233.10	0.72%	1,605,336
Apr 8, 2026	230.50	231.62	225.00	231.43	231.43	-0.81%	2,493,637
Apr 7, 2026	234.23	235.73	232.50	233.31	233.31	-0.21%	1,358,445
Apr 6, 2026	234.38	235.23	232.88	233.80	233.80	-0.69%	1,066,019
Apr 2, 2026	232.47	236.12	231.76	235.42	235.42	1.91%	1,334,531
Apr 1, 2026	230.29	232.49	228.73	231.00	231.00	0.53%	2,025,011
Mar 31, 2026	230.06	230.60	227.39	229.79	229.79	-0.07%	1,757,229
Mar 30, 2026	226.36	232.19	225.00	229.96	229.96	2.18%	1,511,033
Mar 27, 2026	227.41	228.69	225.00	225.06	225.06	-0.64%	1,737,918
Mar 26, 2026	224.39	227.97	223.71	226.51	226.51	0.74%	1,701,324
Mar 25, 2026	224.72	225.58	219.10	224.85	224.85	-0.04%	1,913,401
Mar 24, 2026	226.28	229.32	224.16	224.94	224.94	-1.14%	1,766,706
Mar 23, 2026	232.00	232.18	227.47	227.53	227.53	-1.60%	2,034,287
Mar 20, 2026	234.19	234.99	230.08	231.24	231.24	-1.11%	2,455,833
Mar 19, 2026	234.66	237.00	233.62	233.83	233.83	0.02%	1,710,484
Mar 18, 2026	235.08	237.33	233.74	233.79	233.79	-0.96%	1,164,857
Mar 17, 2026	238.64	239.44	235.72	236.05	236.05	-0.38%	1,348,818
Mar 16, 2026	238.82	239.63	236.00	236.96	236.96	-0.66%	2,086,149
Mar 13, 2026	238.66	240.67	237.06	238.53	238.53	-0.03%	2,166,750
Mar 12, 2026	236.18	242.24	235.25	238.61	237.67	0.89%	2,579,564
Mar 11, 2026	235.17	237.40	234.05	236.50	235.56	0.41%	1,631,537
Mar 10, 2026	244.62	244.64	234.71	235.54	234.61	-4.45%	2,660,067
Mar 9, 2026	243.37	247.98	242.74	246.51	245.53	0.19%	3,293,112
Mar 6, 2026	245.07	248.13	244.49	246.05	245.08	-0.02%	3,528,206
Mar 5, 2026	242.63	246.45	240.55	246.09	245.12	0.88%	3,801,071
Mar 4, 2026	241.76	244.51	240.50	243.95	242.98	0.21%	2,413,104
Mar 3, 2026	242.52	244.88	238.22	243.44	242.48	0.15%	2,151,863
Mar 2, 2026	241.83	244.61	240.33	243.07	242.11	0.93%	2,501,564
Feb 27, 2026	235.89	241.23	235.19	240.84	239.89	2.97%	2,612,816
Feb 26, 2026	229.67	233.98	227.55	233.90	232.97	2.54%	2,455,420
Feb 25, 2026	229.22	229.89	227.07	228.10	227.20	-0.64%	2,230,029
Feb 24, 2026	230.73	234.23	229.36	229.58	228.67	-0.43%	2,641,678
Feb 23, 2026	229.53	231.83	229.40	230.56	229.65	0.11%	2,157,228
Feb 20, 2026	233.68	234.05	229.72	230.31	229.40	-1.33%	2,388,962
Feb 19, 2026	235.50	238.46	233.02	233.42	232.50	-0.27%	2,343,414
Feb 18, 2026	235.22	235.24	231.13	234.06	233.13	-0.49%	1,694,384
Feb 17, 2026	233.48	238.56	232.93	235.22	234.29	0.30%	3,053,518
Feb 13, 2026	231.03	236.51	230.11	234.52	233.59	1.52%	3,085,205
Feb 12, 2026	234.98	236.45	230.29	231.01	230.10	-1.56%	2,803,911
Feb 11, 2026	231.42	236.10	231.22	234.66	233.73	1.27%	1,947,096
Feb 10, 2026	229.44	233.50	229.00	231.72	230.80	0.53%	2,042,284
Feb 9, 2026	226.00	230.69	225.36	230.50	229.59	1.64%	2,276,698
Feb 6, 2026	227.14	230.12	225.58	226.79	225.89	0.08%	2,239,544
Feb 5, 2026	228.27	229.76	225.59	226.60	225.70	0.08%	2,178,880