Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	224.54	226.63	223.00	225.70	225.70	-0.51%	894,812
Oct 16, 2026	224.78	227.16	223.67	226.86	226.86	1.19%	2,319,224
Oct 15, 2026	220.70	224.46	220.33	224.19	224.19	3.91%	5,218,360
Oct 14, 2026	213.21	215.80	212.55	215.75	215.75	1.85%	1,937,177
Oct 13, 2026	212.52	213.00	209.68	211.83	211.83	0.33%	1,532,200
Oct 12, 2026	209.72	211.84	208.49	211.14	211.14	1.11%	1,626,659
Oct 9, 2026	209.29	210.34	207.30	208.83	208.83	-0.60%	1,622,345
Oct 8, 2026	209.95	211.23	207.63	210.10	210.10	0.56%	2,176,379
Oct 7, 2026	209.00	211.08	208.63	208.94	208.94	0.51%	2,257,155
Oct 6, 2026	206.67	208.75	206.31	207.88	207.88	0.59%	2,367,248
Oct 5, 2026	204.51	207.14	202.53	206.66	206.66	1.08%	2,493,496
Oct 2, 2026	201.61	205.00	200.58	204.45	204.45	1.26%	2,357,671
Oct 1, 2026	204.24	204.85	201.44	201.90	201.90	-0.99%	2,450,463
Sep 30, 2026	207.10	207.40	203.55	203.92	203.92	-1.53%	2,319,016
Sep 29, 2026	205.00	207.23	204.40	207.09	207.09	0.31%	1,513,121
Sep 28, 2026	207.07	208.00	205.80	206.44	206.44	-0.19%	1,622,900
Sep 25, 2026	207.30	207.98	206.21	206.83	206.83	-0.54%	1,744,834
Sep 24, 2026	208.88	210.24	207.59	207.96	207.96	0.04%	1,964,245
Sep 23, 2026	208.00	209.44	206.49	207.88	207.88	0.10%	2,739,838
Sep 22, 2026	207.61	208.35	206.34	207.68	207.68	0.31%	1,812,308
Sep 21, 2026	210.10	210.38	206.88	207.04	207.04	-1.92%	2,310,390
Sep 18, 2026	212.36	212.99	211.00	211.10	211.10	-1.05%	3,492,607
Sep 17, 2026	214.38	214.39	211.90	213.33	213.33	-0.31%	2,139,793
Sep 16, 2026	216.59	218.77	213.70	214.00	214.00	-1.50%	1,760,591
Sep 15, 2026	217.25	219.64	215.75	217.25	217.25	-0.39%	1,765,661
Sep 14, 2026	216.39	219.11	215.71	218.09	218.09	2.17%	2,371,758
Sep 11, 2026	214.30	214.93	212.82	213.46	213.46	-0.17%	2,504,294
Sep 10, 2026	217.91	218.99	214.21	214.77	213.83	-0.77%	2,148,744
Sep 9, 2026	217.50	217.50	215.13	216.44	215.49	-0.62%	1,802,322
Sep 8, 2026	217.68	218.81	216.50	217.78	216.82	-0.55%	2,183,658
Sep 4, 2026	219.51	220.75	217.67	218.99	218.03	-1.23%	2,448,268
Sep 3, 2026	219.98	221.95	218.31	221.72	220.74	1.22%	2,361,918
Sep 2, 2026	219.07	220.54	216.27	219.04	218.08	-0.33%	2,354,475
Sep 1, 2026	220.85	222.22	218.32	219.77	218.80	0.39%	2,187,631
Aug 31, 2026	220.00	221.21	218.61	218.92	217.96	-0.34%	2,779,247
Aug 28, 2026	218.87	220.01	217.86	219.66	218.69	0.87%	1,962,931
Aug 27, 2026	219.50	220.14	217.42	217.76	216.80	-1.57%	2,277,888
Aug 26, 2026	221.38	223.50	220.35	221.24	220.27	-0.40%	2,469,762
Aug 25, 2026	225.22	226.26	222.01	222.13	221.15	-1.91%	2,279,771
Aug 24, 2026	225.09	227.76	225.08	226.46	225.46	1.07%	1,606,882
Aug 21, 2026	225.08	225.29	223.40	224.06	223.07	-0.38%	1,820,319
Aug 20, 2026	224.83	226.30	224.11	224.92	223.93	-0.07%	1,719,315
Aug 19, 2026	224.85	228.72	222.25	225.08	224.09	0.67%	1,918,439
Aug 18, 2026	227.44	228.16	223.50	223.58	222.60	-0.20%	2,126,021
Aug 17, 2026	223.71	225.26	223.00	224.02	223.03	-0.24%	1,828,824
Aug 14, 2026	225.31	225.93	223.70	224.55	223.56	0.15%	1,525,021
Aug 13, 2026	227.59	228.37	224.15	224.21	223.22	-0.93%	2,253,885
Aug 12, 2026	225.05	228.39	223.46	226.32	225.32	-0.23%	1,380,606
Aug 11, 2026	225.68	228.98	225.68	226.85	225.85	0.11%	1,308,390
Aug 10, 2026	227.18	227.89	225.57	226.60	225.60	-0.47%	1,505,357