Skip to main content
logo
Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
236.26
-5.01 (-2.08%)
At close: Nov 6, 2026, 4:00 PM EST
237.64
+1.38 (0.58%)
Pre-market: Nov 9, 2026, 6:07 AM EST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026235.25236.86233.95236.26236.26-2.08%2,557,931
Nov 5, 2026241.03247.40240.29241.27241.271.17%2,555,838
Nov 4, 2026237.13239.38233.59238.49238.491.63%2,095,744
Nov 3, 2026235.72236.96234.04234.67234.67-1.28%1,788,895
Nov 2, 2026232.45238.08231.85237.71237.711.82%2,153,402
Oct 30, 2026237.51239.25232.65233.45233.451.10%2,615,534
Oct 29, 2026228.21231.64227.72230.90230.902.55%2,855,564
Oct 28, 2026227.62230.30224.64225.15225.15-4.52%3,670,867
Oct 27, 2026238.75239.74234.02235.81235.81-2.16%2,905,204
Oct 26, 2026238.88241.47238.50241.02241.020.69%1,936,608
Oct 23, 2026238.25240.60237.62239.38239.380.12%2,768,033
Oct 22, 2026231.38239.62231.32239.10239.104.15%2,960,450
Oct 21, 2026230.26230.94229.29229.58229.58-0.93%2,246,520
Oct 20, 2026228.80232.16227.00231.73231.732.35%3,155,388
Oct 19, 2026224.54227.18223.00226.41226.41-0.20%2,527,180
Oct 16, 2026224.78227.16223.67226.86226.861.19%2,319,224
Oct 15, 2026220.70224.46220.33224.19224.193.91%5,218,360
Oct 14, 2026213.21215.80212.55215.75215.751.85%1,937,177
Oct 13, 2026212.52213.00209.68211.83211.830.33%1,532,200
Oct 12, 2026209.72211.84208.49211.14211.141.11%1,626,659
Oct 9, 2026209.29210.34207.30208.83208.83-0.60%1,622,345
Oct 8, 2026209.95211.23207.63210.10210.100.56%2,176,379
Oct 7, 2026209.00211.08208.63208.94208.940.51%2,257,155
Oct 6, 2026206.67208.75206.31207.88207.880.59%2,367,248
Oct 5, 2026204.51207.14202.53206.66206.661.08%2,493,496
Oct 2, 2026201.61205.00200.58204.45204.451.26%2,357,671
Oct 1, 2026204.24204.85201.44201.90201.90-0.99%2,450,463
Sep 30, 2026207.10207.40203.55203.92203.92-1.53%2,319,016
Sep 29, 2026205.00207.23204.40207.09207.090.31%1,513,121
Sep 28, 2026207.07208.00205.80206.44206.44-0.19%1,622,900
Sep 25, 2026207.30207.98206.21206.83206.83-0.54%1,744,834
Sep 24, 2026208.88210.24207.59207.96207.960.04%1,964,245
Sep 23, 2026208.00209.44206.49207.88207.880.10%2,739,838
Sep 22, 2026207.61208.35206.34207.68207.680.31%1,812,308
Sep 21, 2026210.10210.38206.88207.04207.04-1.92%2,310,390
Sep 18, 2026212.36212.99211.00211.10211.10-1.05%3,492,607
Sep 17, 2026214.38214.39211.90213.33213.33-0.31%2,139,793
Sep 16, 2026216.59218.77213.70214.00214.00-1.50%1,760,591
Sep 15, 2026217.25219.64215.75217.25217.25-0.39%1,765,661
Sep 14, 2026216.39219.11215.71218.09218.092.17%2,371,758
Sep 11, 2026214.30214.93212.82213.46213.46-0.17%2,504,294
Sep 10, 2026217.91218.99214.21214.77213.83-0.77%2,148,744
Sep 9, 2026217.50217.50215.13216.44215.49-0.62%1,802,322
Sep 8, 2026217.68218.81216.50217.78216.82-0.55%2,183,658
Sep 4, 2026219.51220.75217.67218.99218.03-1.23%2,448,268
Sep 3, 2026219.98221.95218.31221.72220.741.22%2,361,918
Sep 2, 2026219.07220.54216.27219.04218.08-0.33%2,354,475
Sep 1, 2026220.85222.22218.32219.77218.800.39%2,187,631
Aug 31, 2026220.00221.21218.61218.92217.96-0.34%2,779,247
Aug 28, 2026218.87220.01217.86219.66218.690.87%1,962,931